The New York Times Company (NYT)
NYSE: NYT · Real-Time Price · USD
53.05
+1.04 (1.99%)
Nov 21, 2024, 1:27 PM EST - Market open
New York Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.25 | 52.29 | 51.59 | 52.01 | 52.01 | -0.19% | 1,476,378 |
| Nov 19, 2024 | 52.14 | 52.39 | 51.84 | 52.11 | 52.11 | -0.78% | 1,240,250 |
| Nov 18, 2024 | 52.42 | 53.07 | 52.27 | 52.52 | 52.52 | 0.11% | 1,193,121 |
| Nov 15, 2024 | 54.08 | 54.18 | 52.44 | 52.46 | 52.46 | -3.25% | 1,492,826 |
| Nov 14, 2024 | 54.56 | 55.04 | 54.17 | 54.22 | 54.22 | -0.55% | 1,227,916 |
| Nov 13, 2024 | 55.17 | 55.26 | 54.35 | 54.52 | 54.52 | -1.20% | 1,174,640 |
| Nov 12, 2024 | 54.70 | 55.40 | 54.61 | 55.18 | 55.18 | 0.56% | 1,151,332 |
| Nov 11, 2024 | 56.56 | 56.56 | 54.14 | 54.87 | 54.87 | -2.51% | 1,139,835 |
| Nov 8, 2024 | 55.62 | 56.68 | 55.37 | 56.28 | 56.28 | 0.86% | 1,310,521 |
| Nov 7, 2024 | 55.94 | 56.18 | 55.10 | 55.80 | 55.80 | -0.25% | 1,842,003 |
| Nov 6, 2024 | 54.80 | 56.12 | 54.46 | 55.94 | 55.94 | 5.05% | 1,941,404 |
| Nov 5, 2024 | 53.04 | 53.89 | 52.66 | 53.25 | 53.25 | 1.53% | 1,820,962 |
| Nov 4, 2024 | 55.12 | 56.00 | 52.17 | 52.45 | 52.45 | -7.71% | 2,737,698 |
| Nov 1, 2024 | 56.13 | 57.08 | 56.10 | 56.83 | 56.83 | 1.77% | 1,603,870 |
| Oct 31, 2024 | 55.86 | 56.54 | 55.59 | 55.84 | 55.84 | -0.11% | 921,028 |
| Oct 30, 2024 | 56.09 | 56.64 | 55.85 | 55.90 | 55.90 | -0.21% | 941,143 |
| Oct 29, 2024 | 55.40 | 56.46 | 55.35 | 56.02 | 56.02 | 1.01% | 583,275 |
| Oct 28, 2024 | 55.65 | 55.80 | 55.09 | 55.46 | 55.46 | 0.05% | 740,652 |
| Oct 25, 2024 | 54.71 | 55.57 | 54.46 | 55.43 | 55.43 | 1.58% | 1,098,420 |
| Oct 24, 2024 | 54.44 | 54.85 | 54.12 | 54.57 | 54.57 | 0.22% | 1,705,865 |
| Oct 23, 2024 | 54.56 | 54.79 | 54.38 | 54.45 | 54.45 | -0.46% | 807,138 |
| Oct 22, 2024 | 55.00 | 55.20 | 54.69 | 54.70 | 54.70 | -0.64% | 565,699 |
| Oct 21, 2024 | 55.35 | 55.55 | 54.97 | 55.05 | 55.05 | -0.69% | 566,394 |
| Oct 18, 2024 | 55.73 | 55.73 | 54.91 | 55.43 | 55.43 | -0.13% | 817,972 |
| Oct 17, 2024 | 55.78 | 55.91 | 55.34 | 55.50 | 55.50 | -0.13% | 694,150 |
| Oct 16, 2024 | 55.40 | 56.23 | 55.16 | 55.57 | 55.57 | 0.36% | 1,116,576 |
| Oct 15, 2024 | 55.68 | 56.07 | 55.34 | 55.37 | 55.37 | -0.98% | 866,076 |
| Oct 14, 2024 | 55.52 | 55.98 | 55.35 | 55.92 | 55.92 | 0.87% | 627,524 |
| Oct 11, 2024 | 54.82 | 55.66 | 54.82 | 55.44 | 55.44 | 0.62% | 836,435 |
| Oct 10, 2024 | 55.30 | 55.86 | 54.96 | 55.10 | 55.10 | -0.34% | 522,949 |
| Oct 9, 2024 | 55.48 | 55.91 | 55.10 | 55.29 | 55.29 | 0.69% | 675,008 |
| Oct 8, 2024 | 54.53 | 54.93 | 53.88 | 54.91 | 54.78 | 0.72% | 591,358 |
| Oct 7, 2024 | 55.07 | 55.07 | 54.49 | 54.52 | 54.39 | -1.16% | 650,932 |
| Oct 4, 2024 | 55.08 | 55.26 | 54.28 | 55.16 | 55.03 | 0.79% | 627,198 |
| Oct 3, 2024 | 55.27 | 55.52 | 54.42 | 54.73 | 54.60 | -1.41% | 656,015 |
| Oct 2, 2024 | 54.87 | 55.59 | 54.87 | 55.51 | 55.38 | 0.54% | 856,944 |
| Oct 1, 2024 | 55.64 | 55.85 | 54.56 | 55.21 | 55.08 | -0.83% | 702,827 |
| Sep 30, 2024 | 55.52 | 55.90 | 55.17 | 55.67 | 55.54 | 0.63% | 778,478 |
| Sep 27, 2024 | 55.46 | 56.36 | 55.30 | 55.32 | 55.19 | 0.29% | 838,404 |
| Sep 26, 2024 | 55.21 | 55.22 | 54.60 | 55.16 | 55.03 | 0.29% | 1,010,077 |
| Sep 25, 2024 | 55.33 | 55.64 | 54.72 | 55.00 | 54.87 | -0.15% | 766,012 |
| Sep 24, 2024 | 55.19 | 55.41 | 54.89 | 55.08 | 54.95 | -0.02% | 714,669 |
| Sep 23, 2024 | 54.74 | 55.11 | 54.52 | 55.09 | 54.96 | 1.10% | 594,718 |
| Sep 20, 2024 | 54.58 | 55.03 | 54.07 | 54.49 | 54.36 | -0.13% | 2,026,301 |
| Sep 19, 2024 | 55.61 | 55.77 | 54.54 | 54.56 | 54.43 | -0.91% | 638,823 |
| Sep 18, 2024 | 55.56 | 55.81 | 54.98 | 55.06 | 54.93 | -0.74% | 838,024 |
| Sep 17, 2024 | 54.51 | 56.03 | 54.51 | 55.47 | 55.34 | 2.02% | 898,193 |
| Sep 16, 2024 | 53.67 | 54.45 | 53.56 | 54.37 | 54.24 | 1.55% | 871,078 |
| Sep 13, 2024 | 53.00 | 53.75 | 52.85 | 53.54 | 53.41 | 1.50% | 710,599 |
| Sep 12, 2024 | 52.38 | 52.82 | 52.30 | 52.75 | 52.63 | 0.71% | 794,525 |
| Sep 11, 2024 | 52.68 | 52.78 | 52.23 | 52.38 | 52.26 | -0.59% | 1,089,111 |
| Sep 10, 2024 | 52.71 | 52.95 | 52.51 | 52.69 | 52.57 | -0.04% | 634,476 |
| Sep 9, 2024 | 53.15 | 53.24 | 52.63 | 52.71 | 52.59 | -0.53% | 780,315 |
| Sep 6, 2024 | 54.29 | 54.90 | 52.81 | 52.99 | 52.87 | -2.05% | 935,872 |
| Sep 5, 2024 | 53.85 | 54.48 | 53.70 | 54.10 | 53.97 | 0.28% | 535,116 |
| Sep 4, 2024 | 53.70 | 54.27 | 53.62 | 53.95 | 53.82 | 0.45% | 534,897 |
| Sep 3, 2024 | 54.67 | 54.80 | 53.47 | 53.71 | 53.58 | -2.22% | 1,009,557 |
| Aug 30, 2024 | 54.48 | 54.94 | 54.31 | 54.93 | 54.80 | 1.18% | 966,425 |
| Aug 29, 2024 | 55.35 | 55.50 | 54.23 | 54.29 | 54.16 | -1.60% | 570,026 |
| Aug 28, 2024 | 55.38 | 55.60 | 54.86 | 55.17 | 55.04 | -0.25% | 826,581 |
| Aug 27, 2024 | 54.94 | 55.42 | 54.74 | 55.31 | 55.18 | 0.34% | 620,515 |
| Aug 26, 2024 | 55.12 | 55.56 | 55.03 | 55.12 | 54.99 | 0.15% | 459,931 |
| Aug 23, 2024 | 54.88 | 55.27 | 54.64 | 55.04 | 54.91 | 0.94% | 541,712 |
| Aug 22, 2024 | 55.18 | 55.18 | 54.52 | 54.53 | 54.40 | -1.03% | 518,447 |
| Aug 21, 2024 | 54.72 | 55.13 | 54.55 | 55.10 | 54.97 | 0.77% | 507,600 |
| Aug 20, 2024 | 55.06 | 55.06 | 54.63 | 54.68 | 54.55 | -0.56% | 539,489 |
| Aug 19, 2024 | 54.15 | 55.01 | 54.05 | 54.99 | 54.86 | 1.31% | 448,519 |
| Aug 16, 2024 | 54.94 | 55.48 | 54.09 | 54.28 | 54.15 | -0.68% | 1,191,927 |
| Aug 15, 2024 | 55.16 | 55.54 | 54.46 | 54.65 | 54.52 | 0.16% | 651,380 |
| Aug 14, 2024 | 54.44 | 54.72 | 54.20 | 54.56 | 54.43 | - | 662,504 |
| Aug 13, 2024 | 53.94 | 54.77 | 53.89 | 54.56 | 54.43 | 1.36% | 918,987 |
| Aug 12, 2024 | 54.06 | 54.45 | 53.79 | 53.83 | 53.70 | -0.26% | 961,888 |
| Aug 9, 2024 | 53.87 | 54.87 | 53.33 | 53.97 | 53.84 | 0.48% | 1,005,871 |
| Aug 8, 2024 | 55.07 | 55.15 | 53.34 | 53.71 | 53.58 | -0.39% | 1,277,508 |
| Aug 7, 2024 | 52.61 | 56.49 | 52.61 | 53.92 | 53.79 | 3.43% | 1,534,041 |
| Aug 6, 2024 | 51.17 | 52.40 | 51.14 | 52.13 | 52.01 | 2.02% | 1,924,739 |
| Aug 5, 2024 | 50.73 | 51.33 | 50.37 | 51.10 | 50.98 | -1.77% | 1,989,429 |
| Aug 2, 2024 | 52.81 | 52.92 | 51.62 | 52.02 | 51.90 | -2.49% | 984,263 |
| Aug 1, 2024 | 54.18 | 54.38 | 53.11 | 53.35 | 53.23 | -0.45% | 1,114,603 |
| Jul 31, 2024 | 53.63 | 53.76 | 53.11 | 53.59 | 53.46 | 0.34% | 859,725 |
| Jul 30, 2024 | 53.69 | 53.87 | 52.87 | 53.41 | 53.29 | -0.24% | 1,026,789 |
| Jul 29, 2024 | 54.08 | 54.12 | 53.38 | 53.54 | 53.41 | -0.61% | 915,217 |
| Jul 26, 2024 | 53.73 | 54.32 | 53.00 | 53.87 | 53.74 | 0.90% | 755,889 |
| Jul 25, 2024 | 54.52 | 54.65 | 53.35 | 53.39 | 53.27 | -2.09% | 1,021,607 |
| Jul 24, 2024 | 55.25 | 55.34 | 54.35 | 54.53 | 54.40 | -1.37% | 1,165,091 |
| Jul 23, 2024 | 55.09 | 55.63 | 54.64 | 55.29 | 55.16 | 0.36% | 1,259,587 |
| Jul 22, 2024 | 52.51 | 55.24 | 52.32 | 55.09 | 54.96 | 5.15% | 2,113,536 |
| Jul 19, 2024 | 52.58 | 52.83 | 52.10 | 52.39 | 52.27 | -0.47% | 1,629,597 |
| Jul 18, 2024 | 53.02 | 53.53 | 52.44 | 52.64 | 52.52 | -1.22% | 1,880,919 |
| Jul 17, 2024 | 53.57 | 53.87 | 53.22 | 53.29 | 53.17 | -0.84% | 885,189 |
| Jul 16, 2024 | 53.65 | 53.96 | 53.16 | 53.74 | 53.61 | 0.30% | 1,249,615 |
| Jul 15, 2024 | 53.00 | 54.36 | 52.55 | 53.58 | 53.45 | 1.25% | 1,945,962 |
| Jul 12, 2024 | 52.70 | 53.22 | 52.70 | 52.92 | 52.80 | 0.63% | 1,023,615 |
| Jul 11, 2024 | 52.85 | 53.29 | 52.38 | 52.59 | 52.47 | 0.40% | 868,219 |
| Jul 10, 2024 | 52.00 | 52.46 | 52.00 | 52.38 | 52.26 | 0.91% | 818,374 |
| Jul 9, 2024 | 51.90 | 52.24 | 51.61 | 51.91 | 51.79 | -0.21% | 995,812 |
| Jul 8, 2024 | 52.25 | 52.82 | 51.99 | 52.02 | 51.77 | -0.48% | 1,311,299 |
| Jul 5, 2024 | 52.28 | 52.58 | 52.20 | 52.27 | 52.02 | -0.06% | 602,030 |
| Jul 3, 2024 | 52.03 | 52.46 | 51.99 | 52.30 | 52.05 | 0.62% | 561,088 |
| Jul 2, 2024 | 51.43 | 52.03 | 51.21 | 51.98 | 51.73 | 1.05% | 809,029 |