New York Times Company (The) Common Stock (NYT)

64.07
+0.00 (0.00%)
NYSE · Last Trade: Oct 7th, 5:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For New York Times Company (The) Common Stock (NYT)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202664.2564.5263.2164.071,602,23163.84
10/05/202662.6164.4362.0164.002,117,88263.77
10/02/202662.7563.5158.9562.705,036,41762.47
10/01/202663.9663.9862.9563.711,603,16563.48
9/30/202662.3564.5262.1063.702,637,43863.47
9/29/202664.1264.3861.7462.323,255,30862.10
9/28/202663.7864.8062.5064.173,073,30763.94
9/25/202662.7364.9162.5063.833,630,93363.60
9/24/202662.7563.9061.8863.054,980,94862.82
9/23/202665.2565.2561.8061.896,705,03461.67
9/22/202670.3270.6763.4865.458,349,51165.22
9/21/202670.5270.7869.3870.532,986,57270.28
9/18/202669.7570.6369.2470.217,935,24469.96
9/17/202672.4272.4269.6769.943,271,43269.69
9/16/202671.3973.3771.1572.412,614,50672.15
9/15/202671.3173.4570.5371.713,074,40671.45
9/14/202667.9670.5067.8970.342,322,98170.09
9/11/202666.8067.0665.7566.881,402,11466.64
9/10/202666.6766.8965.9466.572,483,84766.33
9/09/202667.6567.9065.7366.603,707,23066.36
9/08/202666.7267.9966.0867.962,071,59267.72
9/04/202667.0668.0066.3967.282,022,47467.04
9/03/202668.3168.6967.0167.061,269,16866.82
9/02/202667.7968.5367.1767.681,711,14467.44
9/01/202667.5068.5367.1867.731,578,59067.49
8/31/202667.9268.0667.1467.272,454,25767.03
8/28/202668.5568.9167.7468.16995,10667.92
8/27/202667.9768.4267.3168.121,442,18967.88
8/26/202668.7269.6868.1768.421,923,77268.17
8/25/202667.7568.7767.1368.611,753,68068.36
8/24/202665.7167.5965.7167.492,192,40767.25
8/21/202665.6766.3865.3165.691,854,69265.45
8/20/202665.6366.4364.7865.301,424,72265.07
8/19/202665.2366.6265.0065.961,463,69765.72
8/18/202665.2366.1664.9165.071,375,80264.84
8/17/202664.5965.3764.0865.271,533,67265.04
8/14/202664.4665.2764.2664.791,443,02964.56
8/13/202664.2264.7163.4964.131,767,48963.90
8/12/202663.5064.7263.4563.952,244,92063.72
8/11/202664.6565.0163.1563.731,566,24563.50
8/10/202663.7065.1363.7064.802,463,51464.57
8/07/202664.6064.9963.2463.543,498,99563.31
8/06/202664.7566.3664.3364.774,386,50564.54
8/05/202670.2271.0763.0565.488,651,24565.24
8/04/202675.5877.3873.7875.613,243,88875.34
8/03/202673.8976.6973.8975.441,815,46275.17
7/31/202674.6875.4074.4674.891,805,88674.62
7/30/202676.0076.7474.0475.831,682,28975.56
7/29/202675.3278.0374.9977.692,202,67977.41
7/28/202673.2175.4473.0375.181,337,61674.91
7/27/202672.4173.7372.1172.371,327,69172.11
7/24/202670.7672.3370.2871.651,917,56871.39
7/23/202672.2772.7270.0870.171,506,24069.92
7/22/202674.6674.6672.6372.991,151,58972.73
7/21/202674.9775.2573.4874.691,655,30774.42
7/20/202675.9176.7275.2575.291,286,85175.02
7/17/202675.8177.2275.0575.931,166,03875.66
7/16/202674.4276.8174.4176.711,093,55476.43
7/15/202672.7275.4772.7175.221,232,64274.95
7/14/202674.5074.5272.7772.981,378,53472.72
7/13/202675.4877.5274.5275.042,625,86074.77
7/10/202674.9775.2374.4674.961,213,33074.69
7/09/202672.5174.5072.4374.301,275,46674.03
7/08/202673.8974.0273.0673.161,127,58572.90
7/07/202674.0074.6173.2573.721,293,87273.23