Singapore Markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.30+0.51 (+1.51%)
At close: 04:00PM EDT
34.30 0.00 (0.00%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202234.2834.6233.6734.3034.301,357,700
19 May 202233.3034.0632.9233.7933.791,217,000
18 May 202233.5933.9833.2733.3533.351,579,000
17 May 202233.8834.1433.0133.8333.831,591,000
16 May 202233.1733.8533.1533.2633.261,324,000
13 May 202233.1633.9733.0333.5433.542,146,700
12 May 202231.7932.8331.6832.7432.741,393,300
11 May 202233.2734.0632.1732.2632.261,255,400
10 May 202233.8234.1032.6533.2033.201,802,200
09 May 202233.7034.3733.4033.5133.511,717,300
06 May 202235.5535.5533.5934.3634.362,953,100
05 May 202238.4438.9935.7335.8435.843,122,900
04 May 202238.8040.2638.1239.4939.492,142,700
03 May 202239.8940.3138.6538.8638.861,937,000
02 May 202238.8140.0838.2540.0240.022,503,100
29 Apr 202239.6640.3938.1338.3238.321,687,000
28 Apr 202239.3740.0138.4839.9239.921,211,800
27 Apr 202239.1539.5138.6838.9838.981,251,600
26 Apr 202240.0840.2839.0539.1539.15910,300
25 Apr 202240.0040.2439.5740.1940.191,555,500
22 Apr 202241.5041.8940.3640.4840.48871,900
21 Apr 202243.5543.6341.4541.6341.631,087,400
20 Apr 202244.3844.4943.0143.7443.741,334,000
19 Apr 202243.6544.4443.5744.2944.291,022,400
18 Apr 202243.9544.3243.1943.6943.69430,900
14 Apr 202245.2545.2543.7743.9043.90562,100
13 Apr 202244.7045.6644.5445.1745.17651,500
12 Apr 202245.7146.2144.4844.7044.70534,400
11 Apr 202244.8745.4744.5645.1645.16684,900
08 Apr 202245.0045.6344.6445.2445.24604,100
07 Apr 202245.8546.2944.5745.2545.25866,100
06 Apr 202245.7546.4745.3845.9945.99816,200
05 Apr 202246.8847.1146.0246.1446.14740,900
04 Apr 202245.9747.0445.9746.8246.82595,000
01 Apr 202246.0946.3344.8646.0546.051,462,300
31 Mar 202246.5946.9845.8245.8445.84958,700
30 Mar 202246.7446.8046.0446.7746.77920,400
29 Mar 202247.4847.6746.4346.7246.721,376,300
28 Mar 202246.9147.5346.6047.0147.01722,900
25 Mar 202246.4347.3146.3347.0647.061,146,400
24 Mar 202245.7246.3345.3446.3246.32923,200
23 Mar 202244.2945.7043.8845.4545.451,018,100
22 Mar 202244.5545.0044.3244.4944.491,249,300
21 Mar 202245.0745.3043.9844.3944.391,309,200
18 Mar 202245.2145.2144.3145.0145.011,123,600
17 Mar 202244.9645.4044.6745.1645.16973,300
16 Mar 202243.8745.2143.5545.1745.171,118,500
15 Mar 202243.9044.5942.9243.7643.761,653,500
14 Mar 202245.0445.4443.4043.6043.601,754,600
11 Mar 202247.3347.4045.3345.3645.361,599,900
10 Mar 202246.2446.9645.7546.8046.801,694,200
09 Mar 202246.2547.3446.2046.9746.971,670,400
08 Mar 202244.9446.6644.8345.9645.961,674,600
07 Mar 202245.7646.3643.6645.0045.002,894,800
04 Mar 202244.7747.1344.4146.0246.023,670,400
03 Mar 202244.6244.8643.8244.6944.691,109,500
02 Mar 202243.2944.9243.2944.3844.381,307,100
01 Mar 202243.8344.8242.7943.1443.141,656,400
28 Feb 202243.5544.0642.9243.9943.991,669,200
25 Feb 202242.2543.8941.8043.7843.781,769,800
24 Feb 202239.5642.8839.5542.6842.682,052,400
23 Feb 202241.6341.7740.3140.4040.40942,400
22 Feb 202241.0742.0741.0341.5141.511,116,700
18 Feb 202241.6542.0941.1441.4441.441,628,200
17 Feb 202242.4642.6441.3441.6241.62863,400
16 Feb 202242.6343.2642.4442.9442.94799,700
15 Feb 202242.4643.1542.2443.1443.141,309,900
14 Feb 202241.7142.6741.3142.1542.151,317,700
11 Feb 202241.2341.9140.5341.7041.701,478,000
10 Feb 202241.8742.5540.9041.2141.21864,300
09 Feb 202241.2542.4740.7842.4542.451,390,400
08 Feb 202240.6241.3840.4840.8740.87770,600
07 Feb 202241.6941.9140.6540.7040.70955,200
04 Feb 202241.3542.2140.8941.7341.731,027,600
03 Feb 202240.9542.4540.6241.5841.582,036,500
02 Feb 202241.2544.1341.0141.5741.573,339,800
01 Feb 202240.5941.9740.1641.2641.263,125,300
31 Jan 202238.8840.1538.6440.0340.031,560,900
28 Jan 202237.6538.7437.2738.7238.72752,000
27 Jan 202237.8638.8137.5637.5937.591,018,900
26 Jan 202238.8439.1837.4937.6837.68897,700
25 Jan 202238.9139.0837.9138.2638.261,015,300
24 Jan 202239.7039.7037.4839.5639.561,698,500
21 Jan 202240.4140.7839.5439.7839.781,461,800
20 Jan 202242.0042.4940.5940.7540.751,128,800
19 Jan 202241.7542.2241.3041.6941.692,248,800
18 Jan 202242.4542.7741.4041.6841.682,927,500
14 Jan 202242.9143.3442.4443.0443.041,114,300
13 Jan 202244.3444.5943.2943.3443.34945,200
12 Jan 202244.2344.6843.9644.2344.231,120,400
11 Jan 202242.4844.3742.0744.3644.361,500,500
10 Jan 202242.5142.8742.2542.5042.502,231,500
07 Jan 202247.4247.4242.3442.7142.714,438,300
06 Jan 202245.6448.3445.1147.8247.821,671,000
05 Jan 202246.9947.5645.6645.6845.68979,500
04 Jan 202247.8548.2046.0447.1547.151,152,900
04 Jan 20220.07 Dividend
03 Jan 202248.2648.4247.3048.2048.13984,100
31 Dec 202148.2048.6147.8948.3048.23679,600
30 Dec 202148.0248.6047.8548.2248.15739,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...