NEW YORK TIMES Historical Stock Price

Below is the stock price history for New York Times NYT. Data is recorded each day for the historical open, high, low, close and volume. The New York Times stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New York Times Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 19.80 20.30 19.60 20.20 75,201
2018-01-16 20.25 20.25 19.85 19.85 69,213
2018-01-12 19.50 20.35 19.50 20.275 272,140
2018-01-11 19.15 19.55 19.10 19.45 56,273
2018-01-10 19.10 19.275 19.05 19.275 42,355
2018-01-09 18.80 19.525 18.80 19.40 89,985
2018-01-08 18.55 19.00 18.55 18.825 65,404
2018-01-05 18.40 18.85 18.40 18.775 29,256
2018-01-04 18.50 18.50 18.15 18.225 30,428
2018-01-03 19.00 19.00 18.50 18.50 20,827
2018-01-02 18.65 18.95 18.65 18.95 36,227
2017-12-29 18.70 18.725 18.525 18.525 32,425
2017-12-28 18.65 18.70 18.525 18.65 14,286
2017-12-27 18.725 18.725 18.50 18.625 18,721
2017-12-26 18.55 18.775 18.55 18.70 20,436
2017-12-22 18.70 18.725 18.55 18.55 14,245
2017-12-21 18.55 18.85 18.425 18.80 33,321
2017-12-20 18.55 18.60 18.50 18.525 25,559
2017-12-19 18.70 18.70 18.50 18.60 41,928
2017-12-18 18.75 18.75 18.55 18.60 36,502
2017-12-15 18.15 18.70 18.15 18.65 47,439
2017-12-14 18.25 18.35 18.05 18.15 44,673
2017-12-13 18.15 18.30 18.05 18.175 27,755
2017-12-12 18.20 18.20 17.90 17.90 47,953
2017-12-11 18.00 18.40 17.85 18.15 98,307
2017-12-08 17.75 17.875 17.60 17.70 142,929
2017-12-07 18.20 18.20 17.60 17.95 204,917
2017-12-06 18.85 18.85 18.60 18.625 26,239
2017-12-05 18.80 18.90 18.625 18.85 43,871
2017-12-04 18.95 18.95 18.675 18.70 26,635

» More New York Times Stock Price History

To see other companies like New York Times (NYT), view our stock market today for news, and other data.