Yahoo

Mail

Singapore markets closed

Straits Times Index
3,142.45
+12.68(+0.41%)
S&P 500
4,701.21
+14.46(+0.31%)
Dow
35,754.75
+35.32(+0.10%)
Nasdaq
15,786.99
+100.07(+0.64%)
BTC-USD
49,353.83
+25.20(+0.05%)
CMC Crypto 200
1,288.83
-16.29(-1.25%)

WOMEN POWER

The only Singaporean on Forbes World's Most Powerful Women 2021

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.82

+0.43

(+0.93%)

At close: 04:00PM EST

47.19

+0.37

(+0.79%)

Pre-market:

08:00AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	46.57	47.18	46.22	46.82	46.82	695,300
07 Dec 2021	47.09	47.55	46.16	46.39	46.39	1,011,100
06 Dec 2021	45.51	46.96	44.88	46.57	46.57	1,300,500
03 Dec 2021	47.18	47.72	46.89	47.47	47.47	752,800
02 Dec 2021	45.45	47.19	45.45	47.02	47.02	986,800
01 Dec 2021	47.62	48.13	45.55	45.68	45.68	2,035,500
30 Nov 2021	46.89	47.79	46.56	47.50	47.50	1,749,700
29 Nov 2021	47.64	47.74	46.41	47.20	47.20	914,500
26 Nov 2021	45.90	47.59	45.80	47.35	47.35	1,190,200
24 Nov 2021	45.84	46.33	45.35	46.16	46.16	1,236,600
23 Nov 2021	47.28	47.37	45.52	46.01	46.01	1,072,900
22 Nov 2021	46.88	47.55	46.60	47.11	47.11	1,923,300
19 Nov 2021	47.33	47.66	46.66	46.72	46.72	1,397,000
18 Nov 2021	47.76	47.88	46.79	47.37	47.37	1,193,800
17 Nov 2021	48.12	48.33	47.52	47.68	47.68	907,900
16 Nov 2021	48.18	48.62	48.06	48.43	48.43	887,700
15 Nov 2021	48.01	48.51	47.87	48.28	48.28	875,600
12 Nov 2021	48.29	48.48	47.34	47.90	47.90	675,400
11 Nov 2021	47.77	48.55	47.60	48.08	48.08	634,700
10 Nov 2021	48.96	48.96	47.40	47.56	47.56	1,297,600
09 Nov 2021	49.36	49.80	48.10	49.00	49.00	1,536,600
08 Nov 2021	50.48	50.48	49.09	49.46	49.46	1,744,900
05 Nov 2021	51.70	51.80	49.27	50.14	50.14	1,319,100
04 Nov 2021	50.52	51.52	49.57	51.23	51.23	1,504,800
03 Nov 2021	55.60	55.66	50.40	50.46	50.46	3,655,100
02 Nov 2021	55.53	56.19	55.26	55.80	55.80	1,612,400
01 Nov 2021	54.78	55.26	54.39	55.03	55.03	941,300
29 Oct 2021	53.88	54.70	53.64	54.59	54.59	1,791,900
28 Oct 2021	53.70	54.17	53.50	54.07	54.07	1,155,800
27 Oct 2021	54.92	55.00	53.49	53.51	53.51	1,202,700
26 Oct 2021	54.88	55.22	54.55	55.00	55.00	1,514,200
25 Oct 2021	54.89	55.12	54.59	54.75	54.75	1,308,600
22 Oct 2021	54.81	55.92	54.81	55.00	55.00	1,339,200
21 Oct 2021	54.56	55.56	54.27	55.00	55.00	1,618,600
20 Oct 2021	54.07	54.67	53.75	54.43	54.43	1,098,800
19 Oct 2021	54.29	54.60	53.70	54.26	54.26	1,526,400
18 Oct 2021	52.81	53.99	52.80	53.97	53.97	1,084,100
15 Oct 2021	54.57	54.83	52.95	53.12	53.12	945,300
14 Oct 2021	53.47	54.39	53.40	54.33	54.33	999,700
13 Oct 2021	52.39	53.09	52.39	52.99	52.99	797,900
12 Oct 2021	52.63	52.99	51.41	52.26	52.26	1,856,100
11 Oct 2021	52.89	53.49	52.70	52.74	52.74	576,900
08 Oct 2021	52.31	53.33	52.16	53.02	53.02	1,200,000
07 Oct 2021	51.65	52.50	51.63	52.25	52.25	1,082,300
07 Oct 2021	0.07 Dividend
06 Oct 2021	49.61	51.85	49.49	51.62	51.55	1,443,800
05 Oct 2021	49.32	50.43	49.09	49.95	49.88	917,000
04 Oct 2021	49.50	49.55	48.73	49.24	49.17	959,200
01 Oct 2021	49.36	49.87	48.61	49.61	49.54	847,000
30 Sep 2021	49.84	49.86	49.02	49.27	49.20	775,900
29 Sep 2021	50.35	50.70	49.82	49.83	49.76	579,400
28 Sep 2021	51.34	51.42	50.16	50.22	50.15	633,500
27 Sep 2021	51.28	51.70	51.03	51.52	51.45	921,100
24 Sep 2021	51.21	51.72	51.03	51.35	51.28	812,300
23 Sep 2021	50.39	51.37	50.30	51.16	51.09	922,700
22 Sep 2021	49.96	50.57	49.82	50.18	50.11	957,600
21 Sep 2021	48.91	50.10	48.91	49.81	49.74	1,818,400
20 Sep 2021	47.85	48.80	47.63	48.70	48.63	2,456,800
17 Sep 2021	48.90	49.27	48.48	48.67	48.60	6,602,900
16 Sep 2021	49.48	49.65	48.61	48.70	48.63	1,290,800
15 Sep 2021	49.23	49.59	48.99	49.54	49.47	2,357,900
14 Sep 2021	49.93	50.23	49.39	49.47	49.40	863,400
13 Sep 2021	50.81	50.92	49.50	49.80	49.73	1,522,200
10 Sep 2021	50.40	51.07	50.01	50.55	50.48	2,008,100
09 Sep 2021	50.71	51.00	50.34	50.39	50.32	1,198,200
08 Sep 2021	51.06	51.61	50.58	50.87	50.80	2,283,400
07 Sep 2021	51.67	52.02	51.23	51.25	51.18	1,004,300
03 Sep 2021	52.32	52.48	51.59	51.72	51.65	874,300
02 Sep 2021	52.00	52.81	51.50	52.65	52.58	1,913,300
01 Sep 2021	51.09	51.66	50.90	51.45	51.38	1,135,600
31 Aug 2021	50.56	51.53	50.10	50.78	50.71	2,514,300
30 Aug 2021	50.64	50.75	50.22	50.52	50.45	794,800
27 Aug 2021	50.50	51.08	50.27	50.74	50.67	1,996,200
26 Aug 2021	50.70	50.81	50.28	50.46	50.39	994,100
25 Aug 2021	50.78	51.12	50.23	50.59	50.52	511,300
24 Aug 2021	50.35	50.67	50.15	50.65	50.58	1,134,100
23 Aug 2021	49.80	50.88	49.73	50.34	50.27	917,000
20 Aug 2021	48.66	49.93	48.40	49.81	49.74	1,331,500
19 Aug 2021	48.55	49.02	48.28	48.52	48.45	690,900
18 Aug 2021	48.65	48.93	48.40	48.66	48.59	864,300
17 Aug 2021	48.21	48.65	47.91	48.61	48.54	1,190,000
16 Aug 2021	47.80	48.60	47.31	48.32	48.25	1,368,700
13 Aug 2021	48.31	48.40	47.69	47.91	47.85	653,200
12 Aug 2021	47.34	48.54	47.19	48.38	48.31	913,400
11 Aug 2021	47.42	47.77	46.99	47.20	47.14	800,600
10 Aug 2021	47.48	47.73	47.17	47.60	47.54	1,209,100
09 Aug 2021	47.87	48.07	47.39	47.44	47.38	954,600
06 Aug 2021	47.15	48.35	47.02	47.78	47.72	1,345,700
05 Aug 2021	46.50	47.01	46.27	46.91	46.85	1,496,800
04 Aug 2021	47.81	48.75	46.03	46.52	46.46	5,155,900
03 Aug 2021	43.52	44.10	42.83	43.21	43.15	2,446,700
02 Aug 2021	43.90	43.97	42.92	43.46	43.40	1,573,800
30 Jul 2021	43.87	44.23	43.66	43.78	43.72	1,475,700
29 Jul 2021	44.42	45.16	43.83	43.86	43.80	1,406,400
28 Jul 2021	43.69	44.47	43.66	44.29	44.23	1,682,500
27 Jul 2021	43.35	43.87	43.10	43.75	43.69	1,540,100
26 Jul 2021	43.14	43.58	42.95	43.44	43.38	886,400
23 Jul 2021	42.45	43.35	42.00	43.22	43.16	930,000
22 Jul 2021	42.25	42.25	41.78	42.04	41.98	1,114,000
21 Jul 2021	42.44	42.88	41.89	42.10	42.04	1,584,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,142.45+12.68(+0.41%)

S&P 5004,701.21+14.46(+0.31%)

Dow35,754.75+35.32(+0.10%)

Nasdaq15,786.99+100.07(+0.64%)

BTC-USD49,353.83+25.20(+0.05%)

CMC Crypto 2001,288.83-16.29(-1.25%)

The only Singaporean on Forbes World's Most Powerful Women 2021

The New York Times Company (NYT)

Straits Times Index
3,142.45
+12.68(+0.41%)

S&P 500
4,701.21
+14.46(+0.31%)

Dow
35,754.75
+35.32(+0.10%)

Nasdaq
15,786.99
+100.07(+0.64%)

BTC-USD
49,353.83
+25.20(+0.05%)

CMC Crypto 200
1,288.83
-16.29(-1.25%)