Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202338.0038.9037.9638.8838.88603,900
30 Mar 202338.4538.5437.8937.8937.89493,200
29 Mar 202337.8638.2037.6438.1938.191,290,100
28 Mar 202337.2737.9437.0037.5137.51940,100
27 Mar 202337.2737.7937.0637.4237.421,714,700
24 Mar 202337.4437.4936.6836.9736.971,369,400
23 Mar 202338.0438.4937.3037.6737.67837,900
22 Mar 202338.8538.9037.7037.7337.73770,800
21 Mar 202338.1738.8138.1438.7638.761,019,800
20 Mar 202336.9239.2436.8937.8937.891,319,900
17 Mar 202336.9037.1436.5336.8636.861,440,900
16 Mar 202336.3637.1736.3637.0237.02786,400
15 Mar 202336.0036.5435.8036.5236.52845,700
14 Mar 202336.5636.8735.7736.1736.171,354,800
13 Mar 202336.1336.7135.8435.9235.921,731,700
10 Mar 202336.6536.6535.9436.4836.481,151,200
09 Mar 202337.5637.6636.5936.6536.65753,500
08 Mar 202338.2038.2437.3537.5237.52907,700
07 Mar 202338.7038.9738.1038.1238.121,563,200
06 Mar 202339.4539.4838.5138.6538.65675,400
03 Mar 202339.1239.3838.9239.3439.34562,000
02 Mar 202338.6639.2438.4439.0239.021,636,000
01 Mar 202338.4438.7538.2238.7338.73935,000
28 Feb 202338.6339.1438.4838.5038.50930,500
27 Feb 202339.1339.4138.6838.7638.76718,700
24 Feb 202339.1839.2838.6339.0539.051,276,900
23 Feb 202339.8540.1339.4039.5739.571,137,800
22 Feb 202340.0140.5239.8239.9739.971,158,400
21 Feb 202340.0040.7339.9440.1740.17980,600
17 Feb 202339.5240.6339.2840.4040.40985,200
16 Feb 202339.4340.2239.3439.6339.63816,500
15 Feb 202339.5339.9839.5339.8639.86805,200
14 Feb 202339.1839.9539.1539.8839.881,053,200
13 Feb 202339.5940.1039.2839.4139.411,216,300
10 Feb 202339.9140.1938.6739.4839.481,535,700
09 Feb 202341.7542.2539.6940.1240.121,793,600
08 Feb 202339.6642.4039.0241.1341.134,302,100
07 Feb 202336.4336.7235.8836.7136.711,662,200
06 Feb 202336.4536.6536.0836.3636.361,297,400
03 Feb 202336.3037.1436.1736.6636.661,134,500
02 Feb 202335.9436.8335.8536.7236.721,246,500
01 Feb 202334.7535.7834.7235.6535.65779,500
31 Jan 202334.4434.8934.4434.8434.84800,400
30 Jan 202334.5034.8734.4134.4134.41777,700
27 Jan 202334.5234.8234.1334.6634.66567,800
26 Jan 202334.5635.1534.5234.6134.61623,600
25 Jan 202334.2034.5634.0634.4334.43801,500
24 Jan 202334.4634.7334.1234.3334.33770,800
23 Jan 202333.5834.4433.4134.3334.33978,700
20 Jan 202333.0233.6232.8333.5133.51668,100
19 Jan 202333.6633.7132.7632.8132.81795,100
18 Jan 202334.2334.7033.6633.8033.80756,500
17 Jan 202333.9934.3133.7634.0934.09813,100
13 Jan 202333.9034.2633.8234.1034.10959,500
12 Jan 202334.5634.5634.0134.1234.12519,100
11 Jan 202334.5934.8034.1234.5534.551,073,900
10 Jan 202333.6634.5233.6534.4834.48620,600
09 Jan 202333.9634.3433.7833.8333.83672,000
06 Jan 202333.9934.1333.7133.8033.80568,100
05 Jan 202333.3833.7232.9633.6133.61619,600
04 Jan 202333.1733.5832.8333.5033.50938,300
03 Jan 202332.7133.0832.4833.0533.051,010,700
03 Jan 20230.09 Dividend
30 Dec 202232.2832.5432.0032.4632.37864,100
29 Dec 202232.3032.6832.2432.5332.44551,500
28 Dec 202232.4732.4931.9032.0631.97855,400
27 Dec 202233.0033.0032.4332.4832.39580,500
23 Dec 202232.8233.2132.7233.0432.95615,600
22 Dec 202232.1632.7831.8432.6532.56738,600
21 Dec 202232.5332.9732.3032.4332.341,092,800
20 Dec 202231.9432.5231.6732.3232.23964,200
19 Dec 202232.4932.7031.7932.0531.961,379,600
16 Dec 202233.0033.0031.4632.4332.342,259,300
15 Dec 202234.1934.2433.3933.4633.371,313,100
14 Dec 202234.3935.1434.3934.5934.49812,600
13 Dec 202235.2635.2634.1434.5834.481,404,800
12 Dec 202234.9634.9634.2834.4834.381,021,400
09 Dec 202234.2535.1434.0434.8434.74893,200
08 Dec 202234.6834.7934.0334.2934.19713,200
07 Dec 202234.4934.6434.2534.5134.41828,100
06 Dec 202235.0135.1134.1134.5434.44900,900
05 Dec 202235.2635.2634.8535.0334.93753,400
02 Dec 202235.6435.8735.3435.4135.31699,900
01 Dec 202236.7336.9535.7336.0135.91701,500
30 Nov 202235.1836.6635.0036.6536.55975,700
29 Nov 202235.2335.6335.0035.1635.061,083,300
28 Nov 202234.7535.4234.7535.0534.95745,300
25 Nov 202235.1635.2534.9535.0734.97300,100
23 Nov 202235.3135.4335.0035.2035.10623,100
22 Nov 202234.8335.3934.4235.3035.20948,300
21 Nov 202235.5335.5334.7234.7934.69972,200
18 Nov 202236.1936.2035.5635.6935.59694,200
17 Nov 202235.5035.9035.3835.8735.77689,300
16 Nov 202236.3436.4535.6135.9235.82986,500
15 Nov 202236.4136.7736.0136.4736.371,230,900
14 Nov 202236.3936.8535.8535.8635.761,106,900
11 Nov 202235.5936.3835.3636.3536.251,130,900
10 Nov 202234.8935.4134.7035.3735.271,257,300
09 Nov 202234.2134.5533.7533.8933.801,581,200
08 Nov 202233.9735.0033.9734.5834.482,115,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...