Quantcast

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

NYT 
$23.475
*  
0.025
0.11%
Get NYT Alerts
*Delayed - data as of Aug. 21, 2018 14:30 ET  -  Find a broker to begin trading NYT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NYT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
14:30 23.60 23.75 23.30 23.475 628,011
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
07/13/2018 26.2 26.35 25.55 25.6 2,274,360
07/12/2018 26.6 26.6 26.15 26.15 1,187,803
07/11/2018 26.5 26.8 26.45 26.45 1,051,625
07/10/2018 26.2 26.85 26.2 26.65 1,492,824
07/09/2018 26.4 26.5 26.1 26.3 950,375
07/06/2018 26.05 26.3 25.85 26.2 903,473
07/05/2018 25.9 26.1 25.7 26.05 1,032,677
07/03/2018 26.2 26.3 25.7 25.75 619,872
07/02/2018 25.85 26.3 25.6 26.25 1,469,498
06/29/2018 26 26.15 25.701 25.9 1,586,590
06/28/2018 25.85 26.1 25.7 26 1,813,421
06/27/2018 26.05 26.05 25.675 25.85 1,848,577
06/26/2018 25.9 26.15 25.8 26 1,544,343
06/25/2018 26.55 26.6 25.65 25.95 2,956,520
06/22/2018 26.65 26.75 26.325 26.6 2,310,182
06/21/2018 25.35 26.75 25.175 26.55 3,026,448
06/20/2018 25.1 25.3 24.9867 25.25 1,639,275
06/19/2018 24.8 25.05 24.75 24.95 1,429,744
06/18/2018 25.15 25.2 24.9 24.95 2,479,050
06/15/2018 24.95 25.4 24.75 25.35 3,479,543
06/14/2018 24.75 25.05 24.65 24.95 2,268,155
06/13/2018 24.05 24.75 24.05 24.75 4,704,106
06/12/2018 24.15 24.2 23.7 23.85 1,238,119
06/11/2018 23.4 24.15 23.4 24.1 1,700,031
06/08/2018 23.4 23.6 23.375 23.45 1,380,332
06/07/2018 23.45 23.5 23.2 23.4 1,558,024
06/06/2018 23.4 23.55 23.3 23.4 1,653,496
06/05/2018 23.05 23.5 22.85 23.45 1,361,712
06/04/2018 23.1 23.3 22.85 23 1,709,241
06/01/2018 22.9 23.1 22.75 23 1,980,406
05/31/2018 22.9 22.95 22.45 22.75 1,388,728
05/30/2018 22.95 23.1 22.7 22.8 1,567,289
05/29/2018 23.15 23.3 22.5 22.85 1,455,676
05/25/2018 23 23.55 23 23.35 2,683,235
05/24/2018 23.2 23.2 22.95 23 1,495,462
05/23/2018 23.05 23.2 22.95 23.15 1,651,562
05/22/2018 23.65 23.95 23.2 23.25 1,700,847
05/21/2018 23.9 24.5 23.8 24 3,010,556
*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