Quantcast

New York Times Company (The) Common Stock Historical Stock Prices

NYT 
$25.99
*  
0.49
1.92%
Get NYT Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading NYT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NYT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.55 26.02 25.29 25.99 2,162,033
10/15/2018 24.97 25.62 24.83 25.5 2,248,055
10/12/2018 25.19 25.63 24.69 24.99 2,518,921
10/11/2018 24.97 25.405 24.81 24.84 3,003,005
10/10/2018 25.24 25.59 24.77 24.8 2,848,252
10/09/2018 25.32 25.76 25.15 25.53 3,687,949
10/08/2018 24.3 25.4 24.285 25.32 4,967,631
10/05/2018 24.07 24.45 23.89 24.3 2,823,771
10/04/2018 23.44 24.41 23.32 24.05 2,734,838
10/03/2018 23.09 23.605 22.81 23.53 2,630,195
10/02/2018 22.63 23.32 22.61 22.99 2,400,995
10/01/2018 23.31 23.31 22.53 22.74 2,745,518
09/28/2018 23 23.25 22.7 23.15 2,390,781
09/27/2018 22.75 23.05 22.65 22.95 2,567,611
09/26/2018 22.85 23.2 22.575 22.65 2,398,292
09/25/2018 23 23.1 22.675 22.85 2,611,734
09/24/2018 23.45 23.55 22.8 23 1,544,215
09/21/2018 23.3 23.55 23.15 23.5 4,512,682
09/20/2018 22.6 23.2625 22.525 23.2 1,972,868
09/19/2018 22.25 22.55 22 22.5 1,703,620
09/18/2018 22.4 22.775 22.25 22.3 1,733,176
09/17/2018 22.2 22.4 21.85 22.3 1,683,314
09/14/2018 22.9 22.95 22.05 22.25 1,867,095
09/13/2018 22.15 23.05 22.15 22.8 2,334,001
09/12/2018 21.75 22.2 21.5957 22.1 2,372,053
09/11/2018 21.9 22.325 21.45 21.75 2,005,108
09/10/2018 22.85 22.85 21.475 22 3,334,677
09/07/2018 22.65 23.05 22.3 22.85 2,068,907
09/06/2018 22.85 23 22.55 22.8 1,449,932
09/05/2018 23.4 23.4 22.65 22.85 1,268,152
09/04/2018 23.15 23.5 23.05 23.4 935,952
08/31/2018 22.9 23.375 22.875 23.3 938,423
08/30/2018 24 24.05 22.9 23 1,883,637
08/29/2018 24.05 24.175 23.85 24.05 1,039,198
08/28/2018 23.75 24.05 23.65 23.95 1,079,587
08/27/2018 23.9 23.9 23.6 23.75 1,203,455
08/24/2018 23.55 23.9 23.4 23.75 1,237,091
08/23/2018 23.65 23.7 23.425 23.45 810,291
08/22/2018 23.65 23.75 23.45 23.55 860,288
08/21/2018 23.6 23.75 23.3 23.65 2,351,888
08/20/2018 23.35 23.9 23.15 23.5 1,606,256
08/17/2018 23.1 23.275 22.925 23.2 1,525,230
08/16/2018 23.05 23.25 22.9 23.15 1,541,081
08/15/2018 23.25 23.3 22.7 23.05 1,467,484
08/14/2018 22.95 23.325 22.825 23.25 2,288,797
08/13/2018 22.6 22.85 22.4 22.75 1,506,624
08/10/2018 22.6 22.8 22.45 22.65 2,127,234
08/09/2018 22.5 22.95 22.4 22.85 1,825,169
08/08/2018 22.75 23.8 22.5 22.7 5,758,739
08/07/2018 24.55 24.65 24.025 24.3 2,943,034
08/06/2018 24.2 24.6 24.1 24.45 960,672
08/03/2018 24.5 24.65 23.9 24.2 986,469
08/02/2018 24.55 24.55 24.15 24.45 985,431
08/01/2018 24.65 24.75 24.15 24.55 983,860
07/31/2018 24.25 24.8 24.15 24.8 1,615,570
07/30/2018 23.95 24.3 23.7105 24.2 1,365,314
07/27/2018 24.45 24.5 23.75 24 2,253,613
07/26/2018 24.6 24.75 24.2 24.45 1,014,402
07/25/2018 24.35 24.7 24.2 24.6 1,357,754
07/24/2018 24.9 24.95 24.2 24.3 2,404,031
07/23/2018 25.45 25.45 24.9 24.9 1,670,597
07/20/2018 25.75 25.9 25.425 25.45 1,260,393
07/19/2018 25.75 25.825 25.55 25.75 765,435
07/18/2018 25.75 25.85 25.5 25.75 487,463
07/17/2018 25.85 25.95 25.5 25.85 1,159,521
07/16/2018 25.6 25.85 25.35 25.8 1,430,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio