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

74.89
-0.94 (-1.24%)
NYSE· Last Trade: Aug 1st, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202674.6875.4074.4674.891,805,88474.89
7/30/202676.0076.7474.0475.831,682,28975.83
7/29/202675.3278.0374.9977.692,202,67977.69
7/28/202673.2175.4473.0375.181,337,61675.18
7/27/202672.4173.7372.1172.371,327,69172.37
7/24/202670.7672.3370.2871.651,917,56871.65
7/23/202672.2772.7270.0870.171,506,24070.17
7/22/202674.6674.6672.6372.991,151,58972.99
7/21/202674.9775.2573.4874.691,655,30774.69
7/20/202675.9176.7275.2575.291,286,85175.29
7/17/202675.8177.2275.0575.931,166,03875.93
7/16/202674.4276.8174.4176.711,093,55476.71
7/15/202672.7275.4772.7175.221,232,64275.22
7/14/202674.5074.5272.7772.981,378,53472.98
7/13/202675.4877.5274.5275.042,625,86075.04
7/10/202674.9775.2374.4674.961,213,33074.96
7/09/202672.5174.5072.4374.301,275,46674.30
7/08/202673.8974.0273.0673.161,127,58573.16
7/07/202674.0074.6173.2573.721,293,87273.49
7/06/202673.6173.9972.3673.271,505,05173.04
7/02/202671.7873.9571.5273.851,515,87773.62
7/01/202670.4173.4570.3671.791,862,09271.57
6/30/202670.5071.6269.8169.981,945,87769.76
6/29/202671.1071.1069.5270.652,132,84670.43
6/26/202668.8370.8868.5870.882,924,84770.66
6/25/202671.0171.5768.5268.571,778,24868.36
6/24/202671.6072.3371.0371.221,597,97371.00
6/23/202672.7173.4872.1872.832,103,05972.60
6/22/202672.8173.1871.6272.081,857,35771.86
6/18/202674.1674.3572.3773.063,687,89872.83
6/17/202674.0275.7473.7174.461,947,51574.23
6/16/202673.3974.4072.9273.831,574,46973.60
6/15/202673.7674.4573.2073.801,378,42773.57
6/12/202674.4374.7173.0673.381,816,62173.15
6/11/202672.8474.7172.2174.202,391,68673.97
6/10/202673.8774.3372.4973.001,767,28972.77
6/09/202674.0975.3673.5573.591,837,62773.36
6/08/202676.2576.8173.8174.021,874,73273.79
6/05/202675.5176.9075.3376.881,518,30476.64
6/04/202676.0377.0375.0675.251,040,87875.02
6/03/202675.3675.7073.7375.171,631,06574.94
6/02/202676.0476.0474.8175.241,716,31375.01
6/01/202675.1076.3874.3176.211,307,58675.97
5/29/202675.0175.8574.3375.211,962,67174.98
5/28/202674.7275.9973.9975.002,191,90774.77
5/27/202674.6675.8174.1274.801,365,25074.57
5/26/202674.4175.4973.6974.991,451,19374.76
5/22/202674.2675.0073.6274.961,319,26874.73
5/21/202673.9674.6972.9774.261,326,34574.03
5/20/202675.1875.2773.4874.331,358,71274.10
5/19/202676.9077.1874.5775.261,954,28275.03
5/18/202674.6377.2974.6376.682,047,46876.44
5/15/202675.7275.7374.1174.481,855,75274.25
5/14/202677.4277.7774.8475.501,556,85375.26
5/13/202677.9477.9476.1777.001,168,03176.76
5/12/202677.6578.6976.3577.981,783,18077.74
5/11/202679.3079.9576.3677.331,974,43177.09
5/08/202680.3180.9879.0779.411,839,26979.16
5/07/202683.9584.4080.1480.182,553,93179.93
5/06/202682.9787.0082.0083.684,897,77183.42
5/05/202678.2479.0277.1477.263,364,11977.02
5/04/202678.3079.2077.8078.231,932,20977.99
5/01/202679.5280.2878.5078.722,974,01778.47