NYSE:NYT
New York Times Company (The) Stock Price (Quote)
$45.04
+0.590 (+1.33%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.55 | $45.33 | Friday, 3rd May 2024 NYT stock ended at $45.04. This is 1.33% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.61% from a day low at $44.61 to a day high of $45.33. |
| 90 days | $41.55 | $48.67 | |
| 52 weeks | $35.06 | $49.87 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $44.80 | $45.33 | $44.61 | $45.04 | 1 325 546 |
| May 02, 2024 | $43.74 | $44.70 | $43.33 | $44.45 | 1 057 443 |
| May 01, 2024 | $42.91 | $43.68 | $42.72 | $43.33 | 816 143 |
| Apr 30, 2024 | $43.42 | $43.45 | $42.99 | $43.03 | 1 206 078 |
| Apr 29, 2024 | $43.44 | $43.99 | $43.32 | $43.66 | 943 858 |
| Apr 26, 2024 | $43.19 | $43.49 | $43.03 | $43.17 | 754 019 |
| Apr 25, 2024 | $43.04 | $43.36 | $42.33 | $43.25 | 991 379 |
| Apr 24, 2024 | $43.06 | $43.47 | $42.98 | $43.30 | 849 796 |
| Apr 23, 2024 | $43.04 | $43.53 | $42.94 | $43.22 | 1 066 680 |
| Apr 22, 2024 | $42.82 | $43.42 | $42.39 | $43.15 | 1 114 809 |
| Apr 19, 2024 | $41.88 | $42.71 | $41.88 | $42.60 | 1 117 032 |
| Apr 18, 2024 | $41.84 | $41.93 | $41.55 | $41.77 | 715 248 |
| Apr 17, 2024 | $42.57 | $42.57 | $41.58 | $41.61 | 758 159 |
| Apr 16, 2024 | $42.26 | $42.53 | $41.89 | $42.19 | 947 015 |
| Apr 15, 2024 | $42.59 | $43.18 | $42.19 | $42.21 | 880 872 |
| Apr 12, 2024 | $43.50 | $43.50 | $42.41 | $42.42 | 1 037 699 |
| Apr 11, 2024 | $43.52 | $43.89 | $43.29 | $43.69 | 1 138 311 |
| Apr 10, 2024 | $43.01 | $43.61 | $42.87 | $43.54 | 976 791 |
| Apr 09, 2024 | $43.33 | $43.77 | $43.33 | $43.52 | 1 071 529 |
| Apr 08, 2024 | $43.11 | $43.50 | $43.07 | $43.22 | 673 420 |
| Apr 05, 2024 | $43.19 | $43.42 | $42.92 | $43.16 | 535 049 |
| Apr 04, 2024 | $43.43 | $43.63 | $43.00 | $43.02 | 772 564 |
| Apr 03, 2024 | $42.87 | $43.58 | $42.87 | $43.26 | 729 729 |
| Apr 02, 2024 | $42.65 | $43.20 | $42.24 | $43.09 | 1 409 208 |
| Apr 01, 2024 | $43.05 | $43.38 | $42.77 | $42.87 | 1 292 809 |
