Dow Down0.92% Nasdaq Down0.83%

The New York Times Company (NYT)

-NYSE
12.62 Down 0.28(2.17%) 4:04PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 15, 198675.7576.2575.0075.3886,10012.03
Aug 14, 198675.5075.8875.0075.5066,70012.05
Aug 13, 198675.1276.3874.7576.0081,90012.13
Aug 12, 198674.2575.0074.0074.8836,10011.95
Aug 11, 198672.6274.0072.6273.7546,90011.77
Aug 8, 198672.5073.2572.0072.3842,00011.55
Aug 7, 198673.7573.8872.5072.7536,50011.61
Aug 6, 198675.5075.6273.7573.8873,80011.79
Aug 5, 198675.2575.8874.7575.0039,50011.97
Aug 4, 198674.2575.0073.3875.0060,40011.97
Aug 1, 198675.2576.0074.7574.7592,30011.93
Jul 31, 198674.8875.7574.2574.7586,90011.93
Jul 30, 198673.5075.0073.0075.0049,20011.97
Jul 29, 198674.1274.6272.5073.2586,00011.69
Jul 28, 198676.2576.7574.3874.6253,10011.91
Jul 25, 198676.0077.0076.0076.0022,90012.13
Jul 24, 198677.7578.2575.5076.2576,20012.17
Jul 23, 198676.5078.0076.0077.2575,60012.33
Jul 22, 198675.5077.6275.5076.25178,80012.17
Jul 21, 198673.5075.5073.5075.0054,40011.97
Jul 18, 198672.6275.2571.7573.75145,60011.77
Jul 17, 198671.7572.7571.7572.2537,10011.53
Jul 16, 198671.0072.7571.0072.00165,20011.49
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.