Quantcast

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

NYT 
$25.18
*  
0.32
1.25%
Get NYT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NYT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NYT Pre-Market
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 25.65 25.78 24.92 25.18 2,026,122
01/18/2019 25.65 25.78 24.92 25.18 2,029,061
01/17/2019 24.99 25.5 24.91 25.5 2,306,170
01/16/2019 24.65 25.16 24.65 25.15 2,105,769
01/15/2019 24.58 24.69 24.17 24.61 1,580,025
01/14/2019 24.26 24.62 24.05 24.55 2,065,608
01/11/2019 23.64 24.31 23.63 24.28 1,538,699
01/10/2019 23.67 24.07 23.635 23.77 1,790,064
01/09/2019 23.53 23.87 23.4 23.75 2,127,880
01/08/2019 22.99 23.4 22.93 23.4 1,851,238
01/07/2019 22.52 22.95 22.42 22.86 2,022,440
01/04/2019 21.7 22.62 21.66 22.47 2,035,718
01/03/2019 21.75 21.9 21.34 21.39 1,539,100
01/02/2019 21.94 22.25 21.81 21.85 2,025,809
12/31/2018 22.62 22.71 21.9 22.29 1,890,770
12/28/2018 22.78 22.85 22.22 22.4 1,315,884
12/27/2018 22.35 22.6 21.67 22.6 2,244,281
12/26/2018 21.99 22.69 21.69 22.68 1,238,334
12/24/2018 21.87 22.19 21.68 21.87 1,347,410
12/21/2018 22.53 23.07 22.015 22.13 2,382,245
12/20/2018 23.01 23.13 22.27 22.54 2,343,524
12/19/2018 23.56 24.05 23.04 23.16 2,639,182
12/18/2018 23.43 23.68 23.095 23.57 2,563,058
12/17/2018 24.44 24.44 23.06 23.29 3,522,334
12/14/2018 25.04 25.47 24.37 24.49 1,598,241
12/13/2018 25.32 25.52 24.84 24.98 1,058,324
12/12/2018 26.06 26.06 25.21 25.24 1,430,139
12/11/2018 25.93 26.02 25.55 25.7 1,339,645
12/10/2018 25.03 25.57 24.89 25.56 1,978,187
12/07/2018 25.84 26.05 24.9 25.11 1,984,028
12/06/2018 26.18 26.2188 25.65 25.91 2,256,287
12/04/2018 27.15 27.39 26.31 26.46 2,888,669
12/03/2018 27.23 27.28 26.73 27.08 1,979,460
11/30/2018 26.95 27.23 26.82 26.83 2,077,029
11/29/2018 26.65 26.91 26.3 26.82 1,985,484
11/28/2018 26.57 26.9 26.5 26.75 1,656,758
11/27/2018 26.37 26.62 26.21 26.3 1,529,970
11/26/2018 26.14 26.57 25.96 26.29 1,283,624
11/23/2018 25.27 25.96 25.27 25.85 918,917
11/21/2018 25.06 25.63 24.9 25.38 1,213,514
11/20/2018 25.3 25.46 24.53 24.8 2,246,322
11/19/2018 26.28 26.4 25.525 25.63 1,618,863
11/16/2018 26.23 26.665 25.89 26.3 1,398,468
11/15/2018 26 26.595 25.78 26.5 2,022,100
11/14/2018 26.42 26.435 25.565 25.95 2,231,143
11/13/2018 26.5 26.8 26.02 26.07 1,945,537
11/12/2018 27.51 27.62 26.32 26.36 2,558,998
11/09/2018 27.47 27.75 27.195 27.49 1,934,657
11/08/2018 27.4 27.745 27.2 27.59 2,202,919
11/07/2018 27.04 28.06 26.87 27.66 2,658,487
11/06/2018 26.44 26.99 25.67 26.94 3,815,975
11/05/2018 28.12 28.32 27.7 27.99 2,136,180
11/02/2018 28.28 28.45 27.14 27.83 2,335,658
11/01/2018 27.2 28.72 26.68 28.23 4,682,118
10/31/2018 26.19 26.65 26.07 26.4 1,854,040
10/30/2018 24.74 25.96 24.74 25.94 1,684,269
10/29/2018 25.19 25.43 24.52 24.73 1,838,101
10/26/2018 25.5 25.68 24.8 24.88 1,857,513
10/25/2018 25.25 25.85 25.18 25.76 2,196,877
10/24/2018 26.41 26.73 25 25.01 2,978,935
10/23/2018 26.56 26.9 26.2138 26.5 2,149,465
10/22/2018 26.57 26.91 26.38 26.83 4,401,719
*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