The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
55.16
+0.16 (0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 55.21 | 55.22 | 54.60 | 55.16 | 55.16 | 0.29% | 882,465 |
| Sep 25, 2024 | 55.33 | 55.64 | 54.72 | 55.00 | 55.00 | -0.15% | 766,012 |
| Sep 24, 2024 | 55.19 | 55.41 | 54.89 | 55.08 | 55.08 | -0.02% | 714,669 |
| Sep 23, 2024 | 54.74 | 55.11 | 54.52 | 55.09 | 55.09 | 1.10% | 594,718 |
| Sep 20, 2024 | 54.58 | 55.03 | 54.07 | 54.49 | 54.49 | -0.13% | 2,026,301 |
| Sep 19, 2024 | 55.61 | 55.77 | 54.54 | 54.56 | 54.56 | -0.91% | 638,823 |
| Sep 18, 2024 | 55.56 | 55.81 | 54.98 | 55.06 | 55.06 | -0.74% | 838,024 |
| Sep 17, 2024 | 54.51 | 56.03 | 54.51 | 55.47 | 55.47 | 2.02% | 898,193 |
| Sep 16, 2024 | 53.67 | 54.45 | 53.56 | 54.37 | 54.37 | 1.55% | 871,078 |
| Sep 13, 2024 | 53.00 | 53.75 | 52.85 | 53.54 | 53.54 | 1.50% | 710,599 |
| Sep 12, 2024 | 52.38 | 52.82 | 52.30 | 52.75 | 52.75 | 0.71% | 794,525 |
| Sep 11, 2024 | 52.68 | 52.78 | 52.23 | 52.38 | 52.38 | -0.59% | 1,089,111 |
| Sep 10, 2024 | 52.71 | 52.95 | 52.51 | 52.69 | 52.69 | -0.04% | 634,476 |
| Sep 9, 2024 | 53.15 | 53.24 | 52.63 | 52.71 | 52.71 | -0.53% | 780,315 |
| Sep 6, 2024 | 54.29 | 54.90 | 52.81 | 52.99 | 52.99 | -2.05% | 935,872 |
| Sep 5, 2024 | 53.85 | 54.48 | 53.70 | 54.10 | 54.10 | 0.28% | 535,116 |
| Sep 4, 2024 | 53.70 | 54.27 | 53.62 | 53.95 | 53.95 | 0.45% | 534,897 |
| Sep 3, 2024 | 54.67 | 54.80 | 53.47 | 53.71 | 53.71 | -2.22% | 1,009,557 |
| Aug 30, 2024 | 54.48 | 54.94 | 54.31 | 54.93 | 54.93 | 1.18% | 966,425 |
| Aug 29, 2024 | 55.35 | 55.50 | 54.23 | 54.29 | 54.29 | -1.60% | 570,026 |
| Aug 28, 2024 | 55.38 | 55.60 | 54.86 | 55.17 | 55.17 | -0.25% | 826,581 |
| Aug 27, 2024 | 54.94 | 55.42 | 54.74 | 55.31 | 55.31 | 0.34% | 620,515 |
| Aug 26, 2024 | 55.12 | 55.56 | 55.03 | 55.12 | 55.12 | 0.15% | 459,931 |
| Aug 23, 2024 | 54.88 | 55.27 | 54.64 | 55.04 | 55.04 | 0.94% | 541,712 |
| Aug 22, 2024 | 55.18 | 55.18 | 54.52 | 54.53 | 54.53 | -1.03% | 518,447 |
| Aug 21, 2024 | 54.72 | 55.13 | 54.55 | 55.10 | 55.10 | 0.77% | 507,600 |
| Aug 20, 2024 | 55.06 | 55.06 | 54.63 | 54.68 | 54.68 | -0.56% | 539,489 |
| Aug 19, 2024 | 54.15 | 55.01 | 54.05 | 54.99 | 54.99 | 1.31% | 448,519 |
| Aug 16, 2024 | 54.94 | 55.48 | 54.09 | 54.28 | 54.28 | -0.68% | 1,191,927 |
| Aug 15, 2024 | 55.16 | 55.54 | 54.46 | 54.65 | 54.65 | 0.16% | 651,380 |
| Aug 14, 2024 | 54.44 | 54.72 | 54.20 | 54.56 | 54.56 | - | 662,504 |
| Aug 13, 2024 | 53.94 | 54.77 | 53.89 | 54.56 | 54.56 | 1.36% | 918,987 |
| Aug 12, 2024 | 54.06 | 54.45 | 53.79 | 53.83 | 53.83 | -0.26% | 961,888 |
| Aug 9, 2024 | 53.87 | 54.87 | 53.33 | 53.97 | 53.97 | 0.48% | 1,005,871 |
| Aug 8, 2024 | 55.07 | 55.15 | 53.34 | 53.71 | 53.71 | -0.39% | 1,277,508 |
| Aug 7, 2024 | 52.61 | 56.49 | 52.61 | 53.92 | 53.92 | 3.43% | 1,534,041 |
| Aug 6, 2024 | 51.17 | 52.40 | 51.14 | 52.13 | 52.13 | 2.02% | 1,924,739 |
| Aug 5, 2024 | 50.73 | 51.33 | 50.37 | 51.10 | 51.10 | -1.77% | 1,989,429 |
| Aug 2, 2024 | 52.81 | 52.92 | 51.62 | 52.02 | 52.02 | -2.49% | 984,263 |
| Aug 1, 2024 | 54.18 | 54.38 | 53.11 | 53.35 | 53.35 | -0.45% | 1,114,603 |
| Jul 31, 2024 | 53.63 | 53.76 | 53.11 | 53.59 | 53.59 | 0.34% | 859,725 |
| Jul 30, 2024 | 53.69 | 53.87 | 52.87 | 53.41 | 53.41 | -0.24% | 1,026,789 |
| Jul 29, 2024 | 54.08 | 54.12 | 53.38 | 53.54 | 53.54 | -0.61% | 915,217 |
| Jul 26, 2024 | 53.73 | 54.32 | 53.00 | 53.87 | 53.87 | 0.90% | 755,889 |
| Jul 25, 2024 | 54.52 | 54.65 | 53.35 | 53.39 | 53.39 | -2.09% | 1,021,607 |
| Jul 24, 2024 | 55.25 | 55.34 | 54.35 | 54.53 | 54.53 | -1.37% | 1,165,091 |
| Jul 23, 2024 | 55.09 | 55.63 | 54.64 | 55.29 | 55.29 | 0.36% | 1,259,587 |
| Jul 22, 2024 | 52.51 | 55.24 | 52.32 | 55.09 | 55.09 | 5.15% | 2,113,536 |
| Jul 19, 2024 | 52.58 | 52.83 | 52.10 | 52.39 | 52.39 | -0.47% | 1,629,597 |
| Jul 18, 2024 | 53.02 | 53.53 | 52.44 | 52.64 | 52.64 | -1.22% | 1,880,919 |
| Jul 17, 2024 | 53.57 | 53.87 | 53.22 | 53.29 | 53.29 | -0.84% | 885,189 |
| Jul 16, 2024 | 53.65 | 53.96 | 53.16 | 53.74 | 53.74 | 0.30% | 1,249,615 |
| Jul 15, 2024 | 53.00 | 54.36 | 52.55 | 53.58 | 53.58 | 1.25% | 1,945,962 |
| Jul 12, 2024 | 52.70 | 53.22 | 52.70 | 52.92 | 52.92 | 0.63% | 1,023,615 |
| Jul 11, 2024 | 52.85 | 53.29 | 52.38 | 52.59 | 52.59 | 0.40% | 868,219 |
| Jul 10, 2024 | 52.00 | 52.46 | 52.00 | 52.38 | 52.38 | 0.91% | 818,374 |
| Jul 9, 2024 | 51.90 | 52.24 | 51.61 | 51.91 | 51.91 | -0.21% | 995,812 |
| Jul 8, 2024 | 52.25 | 52.82 | 51.99 | 52.02 | 51.89 | -0.48% | 1,311,299 |
| Jul 5, 2024 | 52.28 | 52.58 | 52.20 | 52.27 | 52.14 | -0.06% | 602,030 |
| Jul 3, 2024 | 52.03 | 52.46 | 51.99 | 52.30 | 52.17 | 0.62% | 561,088 |
| Jul 2, 2024 | 51.43 | 52.03 | 51.21 | 51.98 | 51.85 | 1.05% | 809,029 |
| Jul 1, 2024 | 51.44 | 51.98 | 51.05 | 51.44 | 51.31 | 0.45% | 1,310,363 |
| Jun 28, 2024 | 50.39 | 51.29 | 50.39 | 51.21 | 51.08 | 1.79% | 1,454,315 |
| Jun 27, 2024 | 50.50 | 50.75 | 49.72 | 50.31 | 50.18 | -0.28% | 789,647 |
| Jun 26, 2024 | 50.00 | 50.47 | 49.81 | 50.45 | 50.32 | 0.46% | 1,130,831 |
| Jun 25, 2024 | 50.81 | 51.03 | 50.13 | 50.22 | 50.10 | -1.16% | 1,197,813 |
| Jun 24, 2024 | 50.99 | 51.42 | 50.64 | 50.81 | 50.68 | -0.22% | 752,088 |
| Jun 21, 2024 | 50.30 | 50.94 | 49.97 | 50.92 | 50.79 | 1.62% | 1,623,083 |
| Jun 20, 2024 | 49.78 | 50.36 | 49.78 | 50.11 | 49.99 | 0.40% | 751,406 |
| Jun 18, 2024 | 49.90 | 49.91 | 49.54 | 49.91 | 49.79 | 0.48% | 853,808 |
| Jun 17, 2024 | 49.51 | 49.86 | 49.33 | 49.67 | 49.55 | -0.04% | 690,411 |
| Jun 14, 2024 | 49.71 | 50.10 | 49.34 | 49.69 | 49.57 | -0.52% | 748,595 |
| Jun 13, 2024 | 50.53 | 50.88 | 49.83 | 49.95 | 49.83 | -0.95% | 652,267 |
| Jun 12, 2024 | 50.74 | 50.92 | 50.24 | 50.43 | 50.30 | 0.20% | 947,849 |
| Jun 11, 2024 | 50.64 | 51.18 | 50.25 | 50.33 | 50.20 | -0.79% | 1,559,859 |
| Jun 10, 2024 | 50.11 | 50.90 | 49.97 | 50.73 | 50.60 | 0.89% | 962,667 |
| Jun 7, 2024 | 50.75 | 51.35 | 50.24 | 50.28 | 50.15 | -1.22% | 752,857 |
| Jun 6, 2024 | 51.09 | 51.38 | 50.85 | 50.90 | 50.77 | -0.37% | 547,435 |
| Jun 5, 2024 | 50.80 | 51.21 | 50.53 | 51.09 | 50.96 | 1.05% | 648,455 |
| Jun 4, 2024 | 50.84 | 51.28 | 50.51 | 50.56 | 50.43 | -0.78% | 1,014,757 |
| Jun 3, 2024 | 51.56 | 51.98 | 50.77 | 50.96 | 50.83 | -0.47% | 909,680 |
| May 31, 2024 | 50.79 | 51.22 | 50.57 | 51.20 | 51.07 | 1.05% | 1,402,781 |
| May 30, 2024 | 50.17 | 50.70 | 50.11 | 50.67 | 50.54 | 1.79% | 1,333,822 |
| May 29, 2024 | 49.30 | 49.82 | 49.30 | 49.78 | 49.66 | 0.30% | 746,651 |
| May 28, 2024 | 49.80 | 50.12 | 49.39 | 49.63 | 49.51 | -0.52% | 930,550 |
| May 24, 2024 | 49.37 | 50.19 | 49.33 | 49.89 | 49.77 | 1.28% | 741,794 |
| May 23, 2024 | 49.65 | 50.26 | 49.04 | 49.26 | 49.14 | -0.48% | 830,297 |
| May 22, 2024 | 49.22 | 49.55 | 49.09 | 49.50 | 49.38 | 0.53% | 847,134 |
| May 21, 2024 | 48.87 | 49.47 | 48.79 | 49.24 | 49.12 | 0.43% | 1,216,413 |
| May 20, 2024 | 48.73 | 49.09 | 48.27 | 49.03 | 48.91 | 0.45% | 904,215 |
| May 17, 2024 | 48.94 | 49.12 | 48.59 | 48.81 | 48.69 | -0.06% | 769,915 |
| May 16, 2024 | 48.05 | 49.04 | 48.01 | 48.84 | 48.72 | 1.88% | 1,233,368 |
| May 15, 2024 | 48.33 | 48.50 | 47.57 | 47.94 | 47.82 | -0.31% | 1,202,860 |
| May 14, 2024 | 47.95 | 48.21 | 47.85 | 48.09 | 47.97 | 0.10% | 1,109,118 |
| May 13, 2024 | 48.27 | 48.84 | 47.98 | 48.04 | 47.92 | 0.13% | 1,122,630 |
| May 10, 2024 | 47.84 | 48.43 | 47.56 | 47.98 | 47.86 | -0.02% | 2,100,794 |
| May 9, 2024 | 48.18 | 48.22 | 46.56 | 47.99 | 47.87 | 0.52% | 1,241,108 |
| May 8, 2024 | 46.01 | 48.27 | 44.70 | 47.74 | 47.62 | 3.22% | 2,930,122 |
| May 7, 2024 | 46.33 | 46.54 | 46.00 | 46.25 | 46.13 | 0.13% | 1,817,607 |
| May 6, 2024 | 45.35 | 46.21 | 45.26 | 46.19 | 46.08 | 2.55% | 1,187,738 |