Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 53.87 | 0.48 | 0.90% | 53.73 | 54.32 | 53.00 | 755,889 |
| Jul 25 2024 | 53.39 | -1.14 | -2.09% | 54.52 | 54.65 | 53.35 | 1,021,607 |
| Jul 24 2024 | 54.53 | -0.76 | -1.37% | 55.25 | 55.34 | 54.35 | 1,165,086 |
| Jul 23 2024 | 55.29 | 0.20 | 0.36% | 55.09 | 55.63 | 54.64 | 1,259,543 |
| Jul 22 2024 | 55.09 | 2.70 | 5.15% | 52.51 | 55.235 | 52.32 | 2,113,536 |
| Jul 19 2024 | 52.39 | -0.25 | -0.47% | 52.58 | 52.825 | 52.10 | 1,629,594 |
| Jul 18 2024 | 52.64 | -0.65 | -1.22% | 53.02 | 53.525 | 52.44 | 1,880,919 |
| Jul 17 2024 | 53.29 | -0.45 | -0.84% | 53.57 | 53.87 | 53.22 | 885,189 |
| Jul 16 2024 | 53.74 | 0.16 | 0.30% | 53.65 | 53.96 | 53.16 | 1,249,615 |
| Jul 15 2024 | 53.58 | 0.66 | 1.25% | 53.00 | 54.36 | 52.55 | 1,945,958 |
| Jul 12 2024 | 52.92 | 0.33 | 0.63% | 52.70 | 53.215 | 52.70 | 1,023,615 |
| Jul 11 2024 | 52.59 | 0.21 | 0.40% | 52.85 | 53.29 | 52.38 | 868,219 |
| Jul 10 2024 | 52.38 | 0.47 | 0.91% | 52.00 | 52.46 | 51.95 | 818,374 |
| Jul 09 2024 | 51.91 | -0.11 | -0.21% | 51.90 | 52.24 | 51.61 | 995,788 |
| Jul 08 2024 | 52.02 | -0.25 | -0.48% | 52.25 | 52.82 | 51.99 | 1,311,298 |
| Jul 05 2024 | 52.27 | -0.03 | -0.06% | 52.28 | 52.58 | 52.20 | 602,030 |
| Jul 03 2024 | 52.30 | 0.32 | 0.62% | 52.03 | 52.46 | 51.99 | 561,088 |
| Jul 02 2024 | 51.98 | 0.54 | 1.05% | 51.43 | 52.03 | 51.21 | 809,029 |
| Jul 01 2024 | 51.44 | 1.13 | 2.25% | 51.44 | 51.98 | 51.05 | 1,310,363 |
| Jun 28 2024 | 50.31 | 0.00 | 0.00% | 50.31 | 50.31 | 50.31 | 0 |
| Jun 27 2024 | 50.31 | -0.14 | -0.28% | 50.50 | 50.748 | 49.72 | 789,537 |
| Jun 26 2024 | 50.45 | 0.23 | 0.46% | 50.00 | 50.47 | 49.805 | 1,129,399 |
| Jun 25 2024 | 50.22 | -0.59 | -1.16% | 50.81 | 51.03 | 50.125 | 1,197,790 |
| Jun 24 2024 | 50.81 | -0.11 | -0.22% | 50.99 | 51.4199 | 50.64 | 752,088 |
| Jun 21 2024 | 50.92 | 0.81 | 1.62% | 50.30 | 50.935 | 49.97 | 1,623,082 |
| Jun 20 2024 | 50.11 | 0.20 | 0.40% | 49.78 | 50.36 | 49.78 | 751,406 |
| Jun 18 2024 | 49.91 | 0.24 | 0.48% | 49.90 | 49.91 | 49.54 | 853,808 |
| Jun 17 2024 | 49.67 | -0.02 | -0.04% | 49.51 | 49.86 | 49.33 | 690,411 |
| Jun 14 2024 | 49.69 | -0.26 | -0.52% | 49.71 | 50.10 | 49.34 | 748,595 |
| Jun 13 2024 | 49.95 | -0.48 | -0.95% | 50.53 | 50.88 | 49.83 | 652,267 |
| Jun 12 2024 | 50.43 | 0.10 | 0.20% | 50.74 | 50.92 | 50.24 | 947,849 |
| Jun 11 2024 | 50.33 | -0.40 | -0.79% | 50.64 | 51.18 | 50.25 | 1,559,859 |
| Jun 10 2024 | 50.73 | 0.45 | 0.89% | 50.11 | 50.90 | 49.97 | 962,665 |
| Jun 07 2024 | 50.28 | -0.62 | -1.22% | 50.75 | 51.35 | 50.24 | 752,857 |
| Jun 06 2024 | 50.90 | -0.19 | -0.37% | 51.09 | 51.38 | 50.85 | 547,435 |
| Jun 05 2024 | 51.09 | 0.53 | 1.05% | 50.80 | 51.21 | 50.53 | 648,455 |
| Jun 04 2024 | 50.56 | -0.40 | -0.78% | 50.84 | 51.275 | 50.51 | 1,014,733 |
| Jun 03 2024 | 50.96 | -0.24 | -0.47% | 51.56 | 51.98 | 50.77 | 909,680 |
| May 31 2024 | 51.20 | 0.53 | 1.05% | 50.79 | 51.22 | 50.57 | 1,404,323 |
| May 30 2024 | 50.67 | 0.89 | 1.79% | 50.17 | 50.70 | 50.105 | 1,333,715 |
| May 29 2024 | 49.78 | 0.15 | 0.30% | 49.30 | 49.815 | 49.295 | 746,476 |
| May 28 2024 | 49.63 | -0.26 | -0.52% | 49.815 | 50.12 | 49.39 | 812,505 |
| May 24 2024 | 49.89 | 0.63 | 1.28% | 49.37 | 50.19 | 49.325 | 741,794 |
| May 23 2024 | 49.26 | -0.24 | -0.48% | 49.65 | 50.26 | 49.04 | 835,688 |
| May 22 2024 | 49.50 | 0.26 | 0.53% | 49.22 | 49.545 | 49.09 | 847,134 |
| May 21 2024 | 49.24 | 0.21 | 0.43% | 48.87 | 49.47 | 48.79 | 1,216,413 |
| May 20 2024 | 49.03 | 0.22 | 0.45% | 48.73 | 49.085 | 48.27 | 904,211 |
| May 17 2024 | 48.81 | -0.03 | -0.06% | 48.94 | 49.12 | 48.585 | 769,915 |
| May 16 2024 | 48.84 | 0.90 | 1.88% | 48.05 | 49.04 | 48.01 | 1,233,368 |
| May 15 2024 | 47.94 | -0.15 | -0.31% | 48.33 | 48.50 | 47.572 | 1,202,860 |
| May 14 2024 | 48.09 | 0.05 | 0.10% | 47.95 | 48.21 | 47.848 | 1,109,118 |
| May 13 2024 | 48.04 | 0.06 | 0.13% | 48.27 | 48.84 | 47.98 | 1,122,630 |
| May 10 2024 | 47.98 | -0.01 | -0.02% | 47.84 | 48.43 | 47.56 | 2,100,794 |
| May 09 2024 | 47.99 | 0.25 | 0.52% | 48.18 | 48.22 | 46.56 | 1,241,108 |
| May 08 2024 | 47.74 | 1.49 | 3.22% | 46.01 | 48.265 | 44.7011 | 2,930,117 |
| May 07 2024 | 46.25 | 0.06 | 0.13% | 46.32 | 46.54 | 46.00 | 1,817,605 |
| May 06 2024 | 46.19 | 1.15 | 2.55% | 45.35 | 46.21 | 45.26 | 1,187,738 |
| May 03 2024 | 45.04 | 0.59 | 1.33% | 44.80 | 45.33 | 44.61 | 1,368,086 |
| May 02 2024 | 44.45 | 1.12 | 2.58% | 43.74 | 44.70 | 43.33 | 1,067,530 |
| May 01 2024 | 43.33 | 0.30 | 0.70% | 42.91 | 43.68 | 42.71 | 976,539 |
| Apr 30 2024 | 43.03 | -0.63 | -1.44% | 43.42 | 43.445 | 42.985 | 1,271,096 |
| Apr 29 2024 | 43.66 | 0.49 | 1.14% | 43.44 | 43.985 | 43.315 | 1,056,988 |
