The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.47

-0.53

(-1.61%)

As of 09:51AM EDT. Market open.

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 26, 2012	8.32	8.34	8.11	8.19	7.55	2,368,400
Oct 25, 2012	9.99	10.03	8.17	8.31	7.66	8,817,600
Oct 24, 2012	10.61	10.73	10.51	10.65	9.82	2,190,900
Oct 23, 2012	10.73	10.73	10.46	10.56	9.73	999,000
Oct 22, 2012	10.67	10.87	10.54	10.86	10.01	1,453,400
Oct 19, 2012	10.79	10.80	10.26	10.67	9.84	1,680,300
Oct 18, 2012	10.83	11.07	10.74	10.83	9.98	892,100
Oct 17, 2012	10.75	10.89	10.65	10.87	10.02	641,800
Oct 16, 2012	10.92	10.97	10.62	10.71	9.87	1,125,000
Oct 15, 2012	10.42	10.92	10.22	10.88	10.03	1,921,700
Oct 12, 2012	10.34	10.40	10.10	10.38	9.57	891,700
Oct 11, 2012	10.41	10.63	10.25	10.35	9.54	2,176,700
Oct 10, 2012	10.04	10.09	9.83	9.98	9.20	812,800
Oct 09, 2012	10.04	10.10	9.96	10.05	9.26	860,600
Oct 08, 2012	10.20	10.20	10.00	10.06	9.27	915,700
Oct 05, 2012	10.05	10.33	9.96	10.27	9.47	1,371,100
Oct 04, 2012	9.74	10.01	9.63	10.01	9.23	1,073,200
Oct 03, 2012	9.72	9.81	9.63	9.67	8.91	495,200
Oct 02, 2012	9.77	9.86	9.67	9.73	8.97	573,400
Oct 01, 2012	9.80	9.83	9.60	9.72	8.96	940,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement