Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,477.06
+13.79(+0.05%)
CMC Crypto 200
621.79
+7.58(+1.23%)

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.88

+0.99

(+2.61%)

At close: 04:00PM EDT

39.21

+0.33

(+0.85%)

After hours:

07:07PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	38.00	38.90	37.96	38.88	38.88	603,900
30 Mar 2023	38.45	38.54	37.89	37.89	37.89	493,200
29 Mar 2023	37.86	38.20	37.64	38.19	38.19	1,290,100
28 Mar 2023	37.27	37.94	37.00	37.51	37.51	940,100
27 Mar 2023	37.27	37.79	37.06	37.42	37.42	1,714,700
24 Mar 2023	37.44	37.49	36.68	36.97	36.97	1,369,400
23 Mar 2023	38.04	38.49	37.30	37.67	37.67	837,900
22 Mar 2023	38.85	38.90	37.70	37.73	37.73	770,800
21 Mar 2023	38.17	38.81	38.14	38.76	38.76	1,019,800
20 Mar 2023	36.92	39.24	36.89	37.89	37.89	1,319,900
17 Mar 2023	36.90	37.14	36.53	36.86	36.86	1,440,900
16 Mar 2023	36.36	37.17	36.36	37.02	37.02	786,400
15 Mar 2023	36.00	36.54	35.80	36.52	36.52	845,700
14 Mar 2023	36.56	36.87	35.77	36.17	36.17	1,354,800
13 Mar 2023	36.13	36.71	35.84	35.92	35.92	1,731,700
10 Mar 2023	36.65	36.65	35.94	36.48	36.48	1,151,200
09 Mar 2023	37.56	37.66	36.59	36.65	36.65	753,500
08 Mar 2023	38.20	38.24	37.35	37.52	37.52	907,700
07 Mar 2023	38.70	38.97	38.10	38.12	38.12	1,563,200
06 Mar 2023	39.45	39.48	38.51	38.65	38.65	675,400
03 Mar 2023	39.12	39.38	38.92	39.34	39.34	562,000
02 Mar 2023	38.66	39.24	38.44	39.02	39.02	1,636,000
01 Mar 2023	38.44	38.75	38.22	38.73	38.73	935,000
28 Feb 2023	38.63	39.14	38.48	38.50	38.50	930,500
27 Feb 2023	39.13	39.41	38.68	38.76	38.76	718,700
24 Feb 2023	39.18	39.28	38.63	39.05	39.05	1,276,900
23 Feb 2023	39.85	40.13	39.40	39.57	39.57	1,137,800
22 Feb 2023	40.01	40.52	39.82	39.97	39.97	1,158,400
21 Feb 2023	40.00	40.73	39.94	40.17	40.17	980,600
17 Feb 2023	39.52	40.63	39.28	40.40	40.40	985,200
16 Feb 2023	39.43	40.22	39.34	39.63	39.63	816,500
15 Feb 2023	39.53	39.98	39.53	39.86	39.86	805,200
14 Feb 2023	39.18	39.95	39.15	39.88	39.88	1,053,200
13 Feb 2023	39.59	40.10	39.28	39.41	39.41	1,216,300
10 Feb 2023	39.91	40.19	38.67	39.48	39.48	1,535,700
09 Feb 2023	41.75	42.25	39.69	40.12	40.12	1,793,600
08 Feb 2023	39.66	42.40	39.02	41.13	41.13	4,302,100
07 Feb 2023	36.43	36.72	35.88	36.71	36.71	1,662,200
06 Feb 2023	36.45	36.65	36.08	36.36	36.36	1,297,400
03 Feb 2023	36.30	37.14	36.17	36.66	36.66	1,134,500
02 Feb 2023	35.94	36.83	35.85	36.72	36.72	1,246,500
01 Feb 2023	34.75	35.78	34.72	35.65	35.65	779,500
31 Jan 2023	34.44	34.89	34.44	34.84	34.84	800,400
30 Jan 2023	34.50	34.87	34.41	34.41	34.41	777,700
27 Jan 2023	34.52	34.82	34.13	34.66	34.66	567,800
26 Jan 2023	34.56	35.15	34.52	34.61	34.61	623,600
25 Jan 2023	34.20	34.56	34.06	34.43	34.43	801,500
24 Jan 2023	34.46	34.73	34.12	34.33	34.33	770,800
23 Jan 2023	33.58	34.44	33.41	34.33	34.33	978,700
20 Jan 2023	33.02	33.62	32.83	33.51	33.51	668,100
19 Jan 2023	33.66	33.71	32.76	32.81	32.81	795,100
18 Jan 2023	34.23	34.70	33.66	33.80	33.80	756,500
17 Jan 2023	33.99	34.31	33.76	34.09	34.09	813,100
13 Jan 2023	33.90	34.26	33.82	34.10	34.10	959,500
12 Jan 2023	34.56	34.56	34.01	34.12	34.12	519,100
11 Jan 2023	34.59	34.80	34.12	34.55	34.55	1,073,900
10 Jan 2023	33.66	34.52	33.65	34.48	34.48	620,600
09 Jan 2023	33.96	34.34	33.78	33.83	33.83	672,000
06 Jan 2023	33.99	34.13	33.71	33.80	33.80	568,100
05 Jan 2023	33.38	33.72	32.96	33.61	33.61	619,600
04 Jan 2023	33.17	33.58	32.83	33.50	33.50	938,300
03 Jan 2023	32.71	33.08	32.48	33.05	33.05	1,010,700
03 Jan 2023	0.09 Dividend
30 Dec 2022	32.28	32.54	32.00	32.46	32.37	864,100
29 Dec 2022	32.30	32.68	32.24	32.53	32.44	551,500
28 Dec 2022	32.47	32.49	31.90	32.06	31.97	855,400
27 Dec 2022	33.00	33.00	32.43	32.48	32.39	580,500
23 Dec 2022	32.82	33.21	32.72	33.04	32.95	615,600
22 Dec 2022	32.16	32.78	31.84	32.65	32.56	738,600
21 Dec 2022	32.53	32.97	32.30	32.43	32.34	1,092,800
20 Dec 2022	31.94	32.52	31.67	32.32	32.23	964,200
19 Dec 2022	32.49	32.70	31.79	32.05	31.96	1,379,600
16 Dec 2022	33.00	33.00	31.46	32.43	32.34	2,259,300
15 Dec 2022	34.19	34.24	33.39	33.46	33.37	1,313,100
14 Dec 2022	34.39	35.14	34.39	34.59	34.49	812,600
13 Dec 2022	35.26	35.26	34.14	34.58	34.48	1,404,800
12 Dec 2022	34.96	34.96	34.28	34.48	34.38	1,021,400
09 Dec 2022	34.25	35.14	34.04	34.84	34.74	893,200
08 Dec 2022	34.68	34.79	34.03	34.29	34.19	713,200
07 Dec 2022	34.49	34.64	34.25	34.51	34.41	828,100
06 Dec 2022	35.01	35.11	34.11	34.54	34.44	900,900
05 Dec 2022	35.26	35.26	34.85	35.03	34.93	753,400
02 Dec 2022	35.64	35.87	35.34	35.41	35.31	699,900
01 Dec 2022	36.73	36.95	35.73	36.01	35.91	701,500
30 Nov 2022	35.18	36.66	35.00	36.65	36.55	975,700
29 Nov 2022	35.23	35.63	35.00	35.16	35.06	1,083,300
28 Nov 2022	34.75	35.42	34.75	35.05	34.95	745,300
25 Nov 2022	35.16	35.25	34.95	35.07	34.97	300,100
23 Nov 2022	35.31	35.43	35.00	35.20	35.10	623,100
22 Nov 2022	34.83	35.39	34.42	35.30	35.20	948,300
21 Nov 2022	35.53	35.53	34.72	34.79	34.69	972,200
18 Nov 2022	36.19	36.20	35.56	35.69	35.59	694,200
17 Nov 2022	35.50	35.90	35.38	35.87	35.77	689,300
16 Nov 2022	36.34	36.45	35.61	35.92	35.82	986,500
15 Nov 2022	36.41	36.77	36.01	36.47	36.37	1,230,900
14 Nov 2022	36.39	36.85	35.85	35.86	35.76	1,106,900
11 Nov 2022	35.59	36.38	35.36	36.35	36.25	1,130,900
10 Nov 2022	34.89	35.41	34.70	35.37	35.27	1,257,300
09 Nov 2022	34.21	34.55	33.75	33.89	33.80	1,581,200
08 Nov 2022	33.97	35.00	33.97	34.58	34.48	2,115,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,477.06+13.79(+0.05%)

CMC Crypto 200621.79+7.58(+1.23%)

The New York Times Company (NYT)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,477.06
+13.79(+0.05%)

CMC Crypto 200
621.79
+7.58(+1.23%)