STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.11

-0.19

(-0.44%)

As of 01:37PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.04	43.25	42.34	43.11	43.11	538,019
Apr 24, 2024	43.06	43.47	42.98	43.30	43.30	864,700
Apr 23, 2024	43.04	43.55	42.93	43.22	43.22	1,066,700
Apr 22, 2024	42.82	43.42	42.39	43.15	43.15	1,174,600
Apr 19, 2024	41.88	42.71	41.80	42.60	42.60	1,351,100
Apr 18, 2024	41.84	41.93	41.55	41.77	41.77	738,700
Apr 17, 2024	42.57	42.57	41.58	41.61	41.61	781,100
Apr 16, 2024	42.26	42.53	41.89	42.19	42.19	993,700
Apr 15, 2024	42.59	43.19	42.19	42.21	42.21	1,083,000
Apr 12, 2024	43.50	43.50	42.41	42.42	42.42	1,225,900
Apr 11, 2024	43.52	43.89	43.29	43.69	43.69	1,184,100
Apr 10, 2024	43.01	43.61	42.87	43.54	43.54	1,004,300
Apr 09, 2024	43.33	43.77	43.20	43.52	43.52	1,245,200
Apr 08, 2024	43.11	43.50	43.07	43.22	43.22	852,300
Apr 05, 2024	43.19	43.42	42.92	43.16	43.16	821,600
Apr 04, 2024	43.43	43.63	42.99	43.02	43.02	838,700
Apr 03, 2024	42.87	43.58	42.87	43.26	43.26	970,400
Apr 02, 2024	42.65	43.20	42.24	43.09	43.09	1,531,400
Apr 01, 2024	43.05	43.38	42.77	42.87	42.87	1,292,800
Apr 01, 2024	0.13 Dividend
Mar 28, 2024	44.17	44.22	42.88	43.22	43.09	1,588,600
Mar 27, 2024	43.69	44.09	43.65	44.07	43.94	782,000
Mar 26, 2024	44.00	44.00	43.49	43.68	43.55	639,800
Mar 25, 2024	43.78	43.87	43.45	43.82	43.69	715,700
Mar 22, 2024	43.86	43.90	43.25	43.67	43.54	656,800
Mar 21, 2024	43.71	44.26	43.67	43.90	43.77	1,025,600
Mar 20, 2024	43.37	43.54	43.10	43.44	43.31	993,500
Mar 19, 2024	43.29	43.56	43.03	43.29	43.16	1,003,600
Mar 18, 2024	43.68	44.01	43.25	43.27	43.14	1,345,200
Mar 15, 2024	43.51	44.00	43.35	43.61	43.48	2,346,000
Mar 14, 2024	43.90	44.00	43.37	43.61	43.48	1,068,700
Mar 13, 2024	43.65	44.28	43.65	43.97	43.84	1,423,800
Mar 12, 2024	44.69	44.69	43.66	43.70	43.57	1,625,900
Mar 11, 2024	43.35	44.22	43.21	44.03	43.90	1,699,800
Mar 08, 2024	43.43	43.88	43.22	43.29	43.16	1,175,800
Mar 07, 2024	43.19	43.60	43.13	43.33	43.20	968,100
Mar 06, 2024	42.55	43.45	42.48	43.01	42.88	1,661,600
Mar 05, 2024	42.60	42.92	42.19	42.52	42.39	1,458,100
Mar 04, 2024	43.54	43.54	42.05	42.61	42.48	1,972,100
Mar 01, 2024	44.24	44.26	42.97	43.15	43.02	2,262,900
Feb 29, 2024	43.92	44.55	43.79	44.28	44.15	1,600,900
Feb 28, 2024	43.82	44.14	43.71	43.79	43.66	887,500
Feb 27, 2024	43.57	43.99	43.25	43.84	43.71	934,400
Feb 26, 2024	43.55	43.65	43.16	43.53	43.40	1,101,500
Feb 23, 2024	43.34	43.65	43.03	43.55	43.42	1,059,300
Feb 22, 2024	43.31	43.57	42.46	43.18	43.05	1,278,800
Feb 21, 2024	43.18	43.42	42.95	43.32	43.19	1,048,900
Feb 20, 2024	43.73	43.95	43.08	43.23	43.10	1,060,200
Feb 16, 2024	44.11	44.22	43.22	43.83	43.70	1,778,700
Feb 15, 2024	44.25	45.05	44.25	44.49	44.36	1,195,300
Feb 14, 2024	44.41	44.69	44.00	44.18	44.05	1,426,500
Feb 13, 2024	43.70	44.73	43.50	44.17	44.04	1,208,800
Feb 12, 2024	43.95	44.36	43.81	44.29	44.16	1,238,200
Feb 09, 2024	43.76	44.27	43.75	43.90	43.77	1,358,200
Feb 08, 2024	44.79	44.97	43.35	43.74	43.61	2,472,700
Feb 07, 2024	46.16	46.33	43.65	44.96	44.82	3,374,100
Feb 06, 2024	47.90	48.67	47.78	48.52	48.37	2,156,600
Feb 05, 2024	48.34	48.37	47.47	47.66	47.52	1,332,100
Feb 02, 2024	48.83	49.27	48.32	48.63	48.48	1,446,100
Feb 01, 2024	48.69	49.09	48.55	49.01	48.86	1,127,800
Jan 31, 2024	49.61	49.78	48.47	48.56	48.41	1,225,100
Jan 30, 2024	49.70	49.87	49.40	49.55	49.40	858,700
Jan 29, 2024	49.00	49.68	48.26	49.61	49.46	1,253,800
Jan 26, 2024	49.22	49.58	49.10	49.19	49.04	1,218,200
Jan 25, 2024	49.12	49.71	48.94	49.25	49.10	846,900
Jan 24, 2024	49.08	49.34	48.53	48.80	48.65	613,000
Jan 23, 2024	48.56	49.08	48.36	48.67	48.52	707,300
Jan 22, 2024	48.14	48.29	47.67	48.23	48.08	956,000
Jan 19, 2024	47.77	48.05	47.28	48.00	47.86	891,000
Jan 18, 2024	47.53	47.64	46.69	47.53	47.39	3,004,800
Jan 17, 2024	47.47	47.63	47.18	47.27	47.13	1,198,600
Jan 16, 2024	49.00	49.14	46.75	47.49	47.35	1,508,800
Jan 12, 2024	49.21	49.32	48.73	49.15	49.00	1,188,400
Jan 11, 2024	48.22	48.99	47.95	48.93	48.78	1,199,900
Jan 10, 2024	47.46	48.28	47.22	48.20	48.06	1,252,200
Jan 09, 2024	47.15	48.20	46.94	47.49	47.35	1,380,200
Jan 08, 2024	46.70	47.48	46.61	47.39	47.25	1,436,400
Jan 05, 2024	46.52	47.17	46.30	46.47	46.33	1,109,700
Jan 04, 2024	47.28	47.48	46.46	46.69	46.55	1,597,500
Jan 03, 2024	47.68	48.00	47.14	47.16	47.02	1,101,200
Jan 02, 2024	48.60	48.90	47.55	47.86	47.72	1,726,000
Jan 02, 2024	0.11 Dividend
Dec 29, 2023	48.53	49.54	48.47	48.99	48.73	1,611,700
Dec 28, 2023	47.75	48.64	47.75	48.53	48.28	1,503,000
Dec 27, 2023	46.21	47.53	46.09	47.39	47.14	1,630,300
Dec 26, 2023	45.97	46.49	45.63	46.11	45.87	840,100
Dec 22, 2023	45.90	46.35	45.79	45.99	45.75	1,253,400
Dec 21, 2023	45.93	46.10	45.63	45.88	45.64	826,000
Dec 20, 2023	46.20	46.48	45.73	45.80	45.56	1,546,600
Dec 19, 2023	45.77	46.23	45.32	46.20	45.96	1,878,800
Dec 18, 2023	45.76	46.04	45.45	45.70	45.46	1,030,000
Dec 15, 2023	46.28	46.39	45.21	45.60	45.36	2,958,200
Dec 14, 2023	47.52	47.95	46.24	46.53	46.29	1,728,700
Dec 13, 2023	46.36	47.24	46.25	47.23	46.98	1,386,400
Dec 12, 2023	46.48	46.61	46.10	46.43	46.19	861,100
Dec 11, 2023	46.78	47.00	46.48	46.52	46.28	1,167,400
Dec 08, 2023	47.09	47.48	46.66	46.68	46.44	1,225,100
Dec 07, 2023	47.14	47.75	47.00	47.32	47.07	689,700
Dec 06, 2023	47.49	47.85	47.13	47.27	47.02	700,100
Dec 05, 2023	47.47	47.92	47.23	47.47	47.22	1,067,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.30+1.58(+0.01%)

S&P 5005,043.62-28.01(-0.55%)

DOW38,102.11-358.81(-0.93%)

CAD/USD0.7317+0.0020(+0.27%)

CRUDE OIL82.79-0.02(-0.02%)

Bitcoin CAD88,188.42-732.93(-0.82%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

The New York Times Company (NYT)

S&P/TSX
21,875.30
+1.58(+0.01%)

S&P 500
5,043.62
-28.01(-0.55%)

DOW
38,102.11
-358.81(-0.93%)

CAD/USD
0.7317
+0.0020(+0.27%)

CRUDE OIL
82.79
-0.02(-0.02%)

Bitcoin CAD
88,188.42
-732.93(-0.82%)