Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202146.5747.1846.2246.8246.82695,300
07 Dec 202147.0947.5546.1646.3946.391,011,100
06 Dec 202145.5146.9644.8846.5746.571,300,500
03 Dec 202147.1847.7246.8947.4747.47752,800
02 Dec 202145.4547.1945.4547.0247.02986,800
01 Dec 202147.6248.1345.5545.6845.682,035,500
30 Nov 202146.8947.7946.5647.5047.501,749,700
29 Nov 202147.6447.7446.4147.2047.20914,500
26 Nov 202145.9047.5945.8047.3547.351,190,200
24 Nov 202145.8446.3345.3546.1646.161,236,600
23 Nov 202147.2847.3745.5246.0146.011,072,900
22 Nov 202146.8847.5546.6047.1147.111,923,300
19 Nov 202147.3347.6646.6646.7246.721,397,000
18 Nov 202147.7647.8846.7947.3747.371,193,800
17 Nov 202148.1248.3347.5247.6847.68907,900
16 Nov 202148.1848.6248.0648.4348.43887,700
15 Nov 202148.0148.5147.8748.2848.28875,600
12 Nov 202148.2948.4847.3447.9047.90675,400
11 Nov 202147.7748.5547.6048.0848.08634,700
10 Nov 202148.9648.9647.4047.5647.561,297,600
09 Nov 202149.3649.8048.1049.0049.001,536,600
08 Nov 202150.4850.4849.0949.4649.461,744,900
05 Nov 202151.7051.8049.2750.1450.141,319,100
04 Nov 202150.5251.5249.5751.2351.231,504,800
03 Nov 202155.6055.6650.4050.4650.463,655,100
02 Nov 202155.5356.1955.2655.8055.801,612,400
01 Nov 202154.7855.2654.3955.0355.03941,300
29 Oct 202153.8854.7053.6454.5954.591,791,900
28 Oct 202153.7054.1753.5054.0754.071,155,800
27 Oct 202154.9255.0053.4953.5153.511,202,700
26 Oct 202154.8855.2254.5555.0055.001,514,200
25 Oct 202154.8955.1254.5954.7554.751,308,600
22 Oct 202154.8155.9254.8155.0055.001,339,200
21 Oct 202154.5655.5654.2755.0055.001,618,600
20 Oct 202154.0754.6753.7554.4354.431,098,800
19 Oct 202154.2954.6053.7054.2654.261,526,400
18 Oct 202152.8153.9952.8053.9753.971,084,100
15 Oct 202154.5754.8352.9553.1253.12945,300
14 Oct 202153.4754.3953.4054.3354.33999,700
13 Oct 202152.3953.0952.3952.9952.99797,900
12 Oct 202152.6352.9951.4152.2652.261,856,100
11 Oct 202152.8953.4952.7052.7452.74576,900
08 Oct 202152.3153.3352.1653.0253.021,200,000
07 Oct 202151.6552.5051.6352.2552.251,082,300
07 Oct 20210.07 Dividend
06 Oct 202149.6151.8549.4951.6251.551,443,800
05 Oct 202149.3250.4349.0949.9549.88917,000
04 Oct 202149.5049.5548.7349.2449.17959,200
01 Oct 202149.3649.8748.6149.6149.54847,000
30 Sep 202149.8449.8649.0249.2749.20775,900
29 Sep 202150.3550.7049.8249.8349.76579,400
28 Sep 202151.3451.4250.1650.2250.15633,500
27 Sep 202151.2851.7051.0351.5251.45921,100
24 Sep 202151.2151.7251.0351.3551.28812,300
23 Sep 202150.3951.3750.3051.1651.09922,700
22 Sep 202149.9650.5749.8250.1850.11957,600
21 Sep 202148.9150.1048.9149.8149.741,818,400
20 Sep 202147.8548.8047.6348.7048.632,456,800
17 Sep 202148.9049.2748.4848.6748.606,602,900
16 Sep 202149.4849.6548.6148.7048.631,290,800
15 Sep 202149.2349.5948.9949.5449.472,357,900
14 Sep 202149.9350.2349.3949.4749.40863,400
13 Sep 202150.8150.9249.5049.8049.731,522,200
10 Sep 202150.4051.0750.0150.5550.482,008,100
09 Sep 202150.7151.0050.3450.3950.321,198,200
08 Sep 202151.0651.6150.5850.8750.802,283,400
07 Sep 202151.6752.0251.2351.2551.181,004,300
03 Sep 202152.3252.4851.5951.7251.65874,300
02 Sep 202152.0052.8151.5052.6552.581,913,300
01 Sep 202151.0951.6650.9051.4551.381,135,600
31 Aug 202150.5651.5350.1050.7850.712,514,300
30 Aug 202150.6450.7550.2250.5250.45794,800
27 Aug 202150.5051.0850.2750.7450.671,996,200
26 Aug 202150.7050.8150.2850.4650.39994,100
25 Aug 202150.7851.1250.2350.5950.52511,300
24 Aug 202150.3550.6750.1550.6550.581,134,100
23 Aug 202149.8050.8849.7350.3450.27917,000
20 Aug 202148.6649.9348.4049.8149.741,331,500
19 Aug 202148.5549.0248.2848.5248.45690,900
18 Aug 202148.6548.9348.4048.6648.59864,300
17 Aug 202148.2148.6547.9148.6148.541,190,000
16 Aug 202147.8048.6047.3148.3248.251,368,700
13 Aug 202148.3148.4047.6947.9147.85653,200
12 Aug 202147.3448.5447.1948.3848.31913,400
11 Aug 202147.4247.7746.9947.2047.14800,600
10 Aug 202147.4847.7347.1747.6047.541,209,100
09 Aug 202147.8748.0747.3947.4447.38954,600
06 Aug 202147.1548.3547.0247.7847.721,345,700
05 Aug 202146.5047.0146.2746.9146.851,496,800
04 Aug 202147.8148.7546.0346.5246.465,155,900
03 Aug 202143.5244.1042.8343.2143.152,446,700
02 Aug 202143.9043.9742.9243.4643.401,573,800
30 Jul 202143.8744.2343.6643.7843.721,475,700
29 Jul 202144.4245.1643.8343.8643.801,406,400
28 Jul 202143.6944.4743.6644.2944.231,682,500
27 Jul 202143.3543.8743.1043.7543.691,540,100
26 Jul 202143.1443.5842.9543.4443.38886,400
23 Jul 202142.4543.3542.0043.2243.16930,000
22 Jul 202142.2542.2541.7842.0441.981,114,000
21 Jul 202142.4442.8841.8942.1042.041,584,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...