ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

NYT New York Times Co

50.09
-0.34 (-0.67%)
Last Updated: 12:13:02
Delayed by 15 minutes

NYT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 50.43 0.10 0.20% 50.57 50.80 50.24 941,238
Jun 11 2024 50.33 -0.40 -0.79% 50.64 51.18 50.25 1,559,859
Jun 10 2024 50.73 0.45 0.89% 50.11 50.90 49.97 962,661
Jun 07 2024 50.28 -0.62 -1.22% 50.90 51.35 50.24 746,981
Jun 06 2024 50.90 -0.19 -0.37% 51.09 51.38 50.85 547,435
Jun 05 2024 51.09 0.53 1.05% 50.80 51.21 50.53 648,455
Jun 04 2024 50.56 -0.40 -0.78% 50.84 51.275 50.51 1,014,733
Jun 03 2024 50.96 -0.24 -0.47% 51.56 51.98 50.77 909,680
May 31 2024 51.20 0.53 1.05% 50.79 51.22 50.57 1,404,323
May 30 2024 50.67 0.89 1.79% 50.17 50.70 50.105 1,333,715
May 29 2024 49.78 0.15 0.30% 49.30 49.815 49.295 746,476
May 28 2024 49.63 -0.26 -0.52% 49.815 50.12 49.39 812,505
May 24 2024 49.89 0.63 1.28% 49.37 50.19 49.325 741,794
May 23 2024 49.26 -0.24 -0.48% 49.65 50.26 49.04 808,206
May 22 2024 49.50 0.26 0.53% 49.22 49.545 49.09 847,134
May 21 2024 49.24 0.21 0.43% 48.87 49.47 48.79 1,216,413
May 20 2024 49.03 0.22 0.45% 48.73 49.085 48.27 904,211
May 17 2024 48.81 -0.03 -0.06% 48.94 49.12 48.585 769,915
May 16 2024 48.84 0.90 1.88% 48.05 49.04 48.01 1,233,368
May 15 2024 47.94 -0.15 -0.31% 48.33 48.50 47.572 1,202,860
May 14 2024 48.09 0.05 0.10% 47.95 48.21 47.848 1,109,118
May 13 2024 48.04 0.06 0.13% 48.27 48.84 47.98 1,122,630
May 10 2024 47.98 -0.01 -0.02% 47.84 48.43 47.56 2,100,794
May 09 2024 47.99 0.25 0.52% 48.18 48.22 46.56 1,241,108
May 08 2024 47.74 1.49 3.22% 46.01 48.265 44.7011 2,930,117
May 07 2024 46.25 0.06 0.13% 46.32 46.54 46.00 1,817,605
May 06 2024 46.19 1.15 2.55% 45.35 46.21 45.26 1,187,738
May 03 2024 45.04 0.59 1.33% 44.80 45.33 44.61 1,368,086
May 02 2024 44.45 1.12 2.58% 43.74 44.70 43.33 1,067,530
May 01 2024 43.33 0.30 0.70% 42.91 43.68 42.71 976,539
Apr 30 2024 43.03 -0.63 -1.44% 43.42 43.445 42.985 1,271,096
Apr 29 2024 43.66 0.49 1.14% 43.44 43.985 43.315 1,056,988
Apr 26 2024 43.17 -0.08 -0.18% 43.19 43.49 43.03 774,888
Apr 25 2024 43.25 -0.05 -0.12% 43.14 43.36 42.33 1,019,053
Apr 24 2024 43.30 0.08 0.19% 43.06 43.47 42.98 864,666
Apr 23 2024 43.22 0.07 0.16% 43.04 43.545 42.93 1,066,680
Apr 22 2024 43.15 0.55 1.29% 42.82 43.42 42.39 1,174,571
Apr 19 2024 42.60 0.83 1.99% 41.88 42.71 41.795 1,351,072
Apr 18 2024 41.77 0.16 0.38% 41.84 41.925 41.55 738,715
Apr 17 2024 41.61 -0.58 -1.37% 42.57 42.57 41.58 781,155
Apr 16 2024 42.19 -0.02 -0.05% 42.265 42.30 41.89 966,503
Apr 15 2024 42.21 -0.21 -0.50% 42.59 43.19 42.19 1,083,025
Apr 12 2024 42.42 -1.27 -2.91% 43.50 43.58 42.41 1,225,876
Apr 11 2024 43.69 0.15 0.34% 43.52 43.89 43.29 1,184,094
Apr 10 2024 43.54 0.02 0.05% 43.17 43.61 42.87 977,672
Apr 09 2024 43.52 0.30 0.69% 43.22 43.768 43.195 1,245,172
Apr 08 2024 43.22 0.06 0.14% 43.11 43.50 43.07 852,343
Apr 05 2024 43.16 0.14 0.33% 43.19 43.42 42.92 820,322
Apr 04 2024 43.02 -0.24 -0.55% 43.43 43.625 42.99 838,664
Apr 03 2024 43.26 0.17 0.39% 42.87 43.58 42.87 970,430
Apr 02 2024 43.09 0.22 0.51% 42.495 43.20 42.24 1,497,714
Apr 01 2024 42.87 -0.35 -0.81% 43.05 43.38 42.77 1,292,809
Mar 28 2024 43.22 -0.85 -1.93% 44.17 44.215 42.875 1,588,471
Mar 27 2024 44.07 0.39 0.89% 43.69 44.09 43.65 782,039
Mar 26 2024 43.68 -0.14 -0.32% 44.00 44.00 43.49 639,815
Mar 25 2024 43.82 0.15 0.34% 43.82 43.87 43.45 715,683
Mar 22 2024 43.67 -0.23 -0.52% 43.86 43.90 43.25 656,800
Mar 21 2024 43.90 0.46 1.06% 43.71 44.26 43.67 1,025,633
Mar 20 2024 43.44 0.15 0.35% 43.37 43.54 43.10 993,450
Mar 19 2024 43.29 0.02 0.05% 43.29 43.56 43.03 1,003,611
Mar 18 2024 43.27 -0.34 -0.78% 43.68 44.01 43.25 1,345,202
Mar 15 2024 43.61 0.00 0.00% 43.60 44.00 43.38 2,336,943

Your Recent History

Delayed Upgrade Clock