The New York Times Company (NYT) NYSE

77.99

+2.5(+3.31%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202676.0177.9977.9978.2575.882.52M
February 19, 202675.3875.4975.4976.3575.381.74M
February 18, 202675.2675.575.575.5873.152.82M
February 17, 202673.4674.0374.0374.5972.792.58M
February 13, 202672.9772.9472.9474.0172.12.44M
February 12, 202671.7372.372.372.4970.743.95M
February 11, 202670.7971.3871.3771.4670.183.06M
February 10, 202669.8770.7270.7270.8169.42.97M
February 09, 202667.968.6668.6669.567.93.62M
February 06, 202669.3968.1168.1169.9168.044.25M
February 05, 202667.5669.1169.1169.5667.214.87M
February 04, 202662.3567.6367.6367.7158.879.39M
February 03, 202673.2572.2272.2273.5472.084.53M
February 02, 202673.3573.773.774.0472.512.01M
January 30, 202673.0873.3173.3173.872.571.92M
January 29, 202672.6173.2973.2973.2972.31.75M
January 28, 202672.7272.5772.5773.4472.451.53M
January 27, 202673.2272.8272.8273.5471.99847,442
January 26, 202672.572.8572.8572.8672.111.22M
January 23, 202671.2572.2672.2672.3711.24M
January 22, 202670.9671.2671.2671.770.931.04M
January 21, 202670.4470.8970.8971.1269.991.25M
January 20, 202671.6370.2970.2972.0769.911.58M
January 16, 202671.371.4971.4971.6371.17859,500
January 15, 202671.7971.5771.5772.3271.361.19M
January 14, 202671.1871.7571.7572.1571.071.2M
January 13, 202670.3271.3171.3171.570.311.15M
January 12, 202671.1770.5370.5371.3670.191.38M
January 09, 202671.3571.0771.0771.7970.971.15M
January 08, 202671.3571.6571.6571.970.791.2M
January 07, 202669.3871.2571.2571.2969.381.54M
January 06, 202669.7869.3969.3970.0769.131.5M
January 05, 202669.2770.1169.9370.5269.121.76M
January 02, 202669.0969.8369.8369.9268.671.14M
December 31, 202569.4869.4269.4269.8169.361.2M
December 30, 202569.769.7569.7569.9269.61902,824
December 29, 202570.1669.5369.5370.6769.271.49M
December 26, 202570.8370.1670.167169.941.07M
December 24, 202570.6171.0171.0171.2370.61452,500
December 23, 202570.7170.7170.7170.9670.41.78M
December 22, 202570.7970.5270.5271.0570.31.7M
December 19, 202570.5670.7970.7971.0770.523.75M
December 18, 202569.4170.6370.6370.8569.012.31M
December 17, 202567.4169.569.569.7267.262.54M
December 16, 20256867.367.368.0366.871.84M
December 15, 202568.0567.5367.5368.2167.52.42M
December 12, 20256867.9767.9768.2467.61.65M
December 11, 202567.767.7567.7568.4867.531.82M
December 10, 202565.7467.767.767.9865.552.63M
December 09, 202565.4865.4565.4565.864.881.46M
December 08, 202564.5565.2665.2665.3163.981.31M
December 05, 202564.0264.7564.7565.3664.021.73M
December 04, 202564.2264.0464.0464.7363.951.53M
December 03, 202564.0764.264.264.6164.071.23M
December 02, 202564.6464.1164.1164.8663.832.51M
December 01, 202564.264.7864.7865.1864.21.79M
November 28, 202564.9564.564.565.2564.17860,621
November 26, 202564.765.0665.0665.3364.391.95M
November 25, 202564.3564.6164.6164.8964.041.15M
November 24, 202563.663.8563.8564.4263.582.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved