New York Times
52.44
0.83 (1.61%)
At close: Jan 15, 2025, 10:18 AM

NYT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 51.01 51.86 51.01 51.61 0.70 1.37% 1,022,127
Jan 13, 2025 50.40 51.01 50.32 50.91 0.11 0.22% 1,414,203
Jan 10, 2025 51.15 51.76 50.70 50.80 -1.15 -2.21% 1,854,125
Jan 8, 2025 51.99 51.99 51.19 51.95 -0.21 -0.40% 1,027,616
Jan 7, 2025 52.77 53.21 52.02 52.16 -0.51 -0.97% 1,475,300
Jan 6, 2025 52.99 53.42 52.57 52.67 -0.22 -0.42% 868,418
Jan 3, 2025 52.33 53.06 52.11 52.89 0.58 1.11% 972,811
Jan 2, 2025 52.65 52.78 51.59 52.31 0.26 0.50% 1,392,800
Dec 31, 2024 52.66 53.10 52.03 52.05 -0.41 -0.78% 1,249,911
Dec 30, 2024 52.83 52.83 52.01 52.46 -0.73 -1.37% 997,700
Dec 27, 2024 53.20 53.56 52.93 53.19 -0.39 -0.73% 609,402
Dec 26, 2024 53.15 53.75 52.96 53.58 0.21 0.39% 710,300
Dec 24, 2024 52.95 53.43 52.65 53.37 0.45 0.85% 535,404
Dec 23, 2024 52.72 53.12 52.43 52.92 0.05 0.09% 933,100
Dec 20, 2024 52.87 53.83 52.75 52.87 -0.40 -0.75% 3,377,700
Dec 19, 2024 53.46 54.24 53.21 53.27 0.17 0.32% 1,222,917
Dec 18, 2024 54.75 55.40 52.98 53.10 -1.47 -2.69% 1,442,701
Dec 17, 2024 55.44 55.83 54.53 54.57 -1.02 -1.83% 1,147,303
Dec 16, 2024 55.29 56.12 54.89 55.59 0.52 0.94% 2,750,300
Dec 13, 2024 55.20 55.44 54.71 55.07 -0.24 -0.43% 973,607
Dec 12, 2024 55.17 55.45 54.57 55.31 0.14 0.25% 1,112,200
Dec 11, 2024 55.26 55.66 54.86 55.17 -0.01 -0.02% 1,443,754
Dec 10, 2024 56.74 56.99 55.11 55.18 -1.62 -2.85% 1,260,430
Dec 9, 2024 56.33 58.16 56.33 56.80 0.57 1.01% 1,482,642
Dec 6, 2024 55.13 56.32 54.82 56.23 1.42 2.59% 1,391,229
Dec 5, 2024 54.46 55.20 54.46 54.81 0.21 0.38% 889,700
Dec 4, 2024 53.83 54.62 53.36 54.60 0.66 1.22% 1,388,900
Dec 3, 2024 54.16 54.55 53.57 53.94 -0.24 -0.44% 2,138,800
Dec 2, 2024 54.07 54.48 53.63 54.18 -0.08 -0.15% 1,201,704
Nov 29, 2024 54.35 54.74 54.10 54.26 -0.12 -0.22% 696,539
Nov 27, 2024 54.91 55.31 53.83 54.38 -0.28 -0.51% 1,001,100
Nov 26, 2024 55.18 55.46 54.57 54.66 -0.41 -0.74% 1,534,152
Nov 25, 2024 54.50 55.21 54.35 55.07 0.91 1.68% 1,754,100
Nov 22, 2024 53.37 54.41 53.21 54.16 0.91 1.71% 2,490,846
Nov 21, 2024 52.15 53.35 51.90 53.25 1.24 2.38% 1,673,700
Nov 20, 2024 52.25 52.29 51.59 52.01 -0.10 -0.19% 1,476,400
Nov 19, 2024 52.14 52.39 51.84 52.11 -0.41 -0.78% 1,240,250
Nov 18, 2024 52.42 53.07 52.27 52.52 0.06 0.11% 1,193,121
Nov 15, 2024 54.08 54.18 52.44 52.46 -1.76 -3.25% 1,492,826
Nov 14, 2024 54.56 55.04 54.17 54.22 -0.30 -0.55% 1,227,916
Nov 13, 2024 55.17 55.26 54.35 54.52 -0.66 -1.20% 1,174,640
Nov 12, 2024 54.70 55.40 54.61 55.18 0.31 0.56% 1,151,332
Nov 11, 2024 56.56 56.56 54.14 54.87 -1.41 -2.51% 1,139,835
Nov 8, 2024 55.62 56.68 55.37 56.28 0.48 0.86% 1,310,521
Nov 7, 2024 55.94 56.18 55.10 55.80 -0.14 -0.25% 1,842,003
Nov 6, 2024 54.80 56.12 54.46 55.94 2.69 5.05% 1,941,404
Nov 5, 2024 53.04 53.89 52.66 53.25 0.80 1.53% 1,820,962
Nov 4, 2024 55.12 56.00 52.17 52.45 -4.38 -7.71% 2,737,700
Nov 1, 2024 56.13 57.08 56.10 56.83 0.99 1.77% 1,603,900
Oct 31, 2024 55.86 56.54 55.59 55.84 -0.06 -0.11% 921,028

Create Price Alert on NYT

Your price alert will notify you when the stock price is above 52.44.

Add to Watchlist