NYT(NYT)
NYT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $66.49 | $67.94 | $66.49 | $66.88 | 2.04M |
| 10/12/2026 | $66.85 | $67.61 | $65.89 | $66.08 | 1.72M |
| 10/9/2026 | $66.62 | $66.96 | $65.35 | $66.32 | 1.88M |
| 10/8/2026 | $65.57 | $66.68 | $65.39 | $66.60 | 2.10M |
| 10/7/2026 | $63.84 | $64.94 | $63.22 | $64.90 | 2.00M |
| 10/6/2026 | $64.25 | $64.52 | $63.21 | $64.07 | 1.60M |
| 10/5/2026 | $62.61 | $64.43 | $62.01 | $64.00 | 2.12M |
| 10/2/2026 | $62.75 | $63.51 | $58.95 | $62.70 | 5.04M |
| 10/1/2026 | $63.96 | $63.98 | $62.96 | $63.71 | 1.60M |
| 9/30/2026 | $62.35 | $64.52 | $62.10 | $63.70 | 2.64M |
| 9/29/2026 | $64.12 | $64.38 | $61.74 | $62.32 | 3.26M |
| 9/28/2026 | $63.78 | $64.80 | $62.50 | $64.17 | 3.07M |
| 9/25/2026 | $62.73 | $64.91 | $62.50 | $63.83 | 3.63M |
| 9/24/2026 | $62.75 | $63.90 | $61.88 | $63.05 | 4.98M |
| 9/23/2026 | $65.25 | $65.25 | $61.80 | $61.89 | 6.71M |
| 9/22/2026 | $70.32 | $70.67 | $63.48 | $65.45 | 8.35M |
| 9/21/2026 | $70.52 | $70.78 | $69.38 | $70.53 | 2.99M |
| 9/18/2026 | $69.75 | $70.63 | $69.24 | $70.21 | 7.94M |
| 9/17/2026 | $72.42 | $72.42 | $69.67 | $69.94 | 3.27M |
| 9/16/2026 | $71.39 | $73.37 | $71.15 | $72.41 | 2.61M |
| 9/15/2026 | $71.31 | $73.45 | $70.53 | $71.71 | 3.07M |
| 9/14/2026 | $67.96 | $70.50 | $67.89 | $70.34 | 2.32M |
| 9/11/2026 | $66.80 | $67.07 | $65.75 | $66.88 | 1.40M |
| 9/10/2026 | $66.67 | $66.89 | $65.94 | $66.57 | 2.48M |
| 9/9/2026 | $67.65 | $67.90 | $65.73 | $66.60 | 3.71M |
| 9/8/2026 | $66.72 | $67.99 | $66.08 | $67.96 | 2.07M |
| 9/4/2026 | $67.06 | $68.00 | $66.39 | $67.28 | 2.02M |
| 9/3/2026 | $68.31 | $68.69 | $67.01 | $67.06 | 1.27M |
| 9/2/2026 | $67.79 | $68.53 | $67.17 | $67.68 | 1.71M |
| 9/1/2026 | $67.50 | $68.54 | $67.18 | $67.73 | 1.58M |
| 8/31/2026 | $67.92 | $68.06 | $67.14 | $67.27 | 2.45M |
| 8/28/2026 | $68.55 | $68.91 | $67.74 | $68.16 | 995,106 |
| 8/27/2026 | $67.97 | $68.42 | $67.31 | $68.12 | 1.44M |
| 8/26/2026 | $68.72 | $69.68 | $68.17 | $68.42 | 1.92M |
| 8/25/2026 | $67.75 | $68.77 | $67.13 | $68.61 | 1.75M |
| 8/24/2026 | $65.71 | $67.59 | $65.71 | $67.49 | 2.19M |
| 8/21/2026 | $65.67 | $66.38 | $65.31 | $65.69 | 1.85M |
| 8/20/2026 | $65.63 | $66.43 | $64.78 | $65.30 | 1.42M |
| 8/19/2026 | $65.23 | $66.62 | $65.00 | $65.96 | 1.46M |
| 8/18/2026 | $65.23 | $66.16 | $64.91 | $65.07 | 1.38M |
| 8/17/2026 | $64.59 | $65.37 | $64.08 | $65.27 | 1.53M |
| 8/14/2026 | $64.46 | $65.27 | $64.26 | $64.79 | 1.44M |
| 8/13/2026 | $64.22 | $64.71 | $63.49 | $64.13 | 1.77M |
| 8/12/2026 | $63.50 | $64.72 | $63.45 | $63.95 | 2.24M |
| 8/11/2026 | $64.65 | $65.01 | $63.15 | $63.73 | 1.57M |
| 8/10/2026 | $63.70 | $65.13 | $63.70 | $64.80 | 2.46M |
| 8/7/2026 | $64.60 | $64.99 | $63.24 | $63.54 | 3.50M |
| 8/6/2026 | $64.75 | $66.36 | $64.33 | $64.77 | 4.39M |
| 8/5/2026 | $70.22 | $71.07 | $63.05 | $65.48 | 8.65M |
| 8/4/2026 | $75.58 | $77.38 | $73.78 | $75.61 | 3.24M |
| 8/3/2026 | $73.89 | $76.69 | $73.89 | $75.44 | 1.82M |
| 7/31/2026 | $74.68 | $75.40 | $74.46 | $74.89 | 1.81M |
| 7/30/2026 | $76.00 | $76.74 | $74.04 | $75.83 | 1.68M |
| 7/29/2026 | $75.32 | $78.04 | $74.99 | $77.69 | 2.20M |
| 7/28/2026 | $73.21 | $75.44 | $73.03 | $75.18 | 1.34M |
| 7/27/2026 | $72.41 | $73.73 | $72.11 | $72.37 | 1.33M |
| 7/24/2026 | $70.76 | $72.33 | $70.28 | $71.65 | 1.92M |
| 7/23/2026 | $72.27 | $72.72 | $70.08 | $70.17 | 1.51M |
| 7/22/2026 | $74.66 | $74.66 | $72.63 | $72.99 | 1.15M |
| 7/21/2026 | $74.97 | $75.25 | $73.48 | $74.69 | 1.66M |
| 7/20/2026 | $75.91 | $76.72 | $75.25 | $75.29 | 1.29M |
| 7/17/2026 | $75.81 | $77.22 | $75.05 | $75.93 | 1.17M |
| 7/16/2026 | $74.42 | $76.81 | $74.41 | $76.71 | 1.09M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
