New York Times Company (The) Common Stockのデータ

New York Times Company (The) Common Stockの基本情報

名前 New York Times Company (The) Common Stock
ティッカー NYT
国 United States
上場年 nan
セクター Consumer Services

New York Times Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.16 48.48 49.16 48.99 1334600.0 48.99
2021-02-12 49.66 48.14 49.29 48.91 1681600.0 48.91
2021-02-11 50.0 48.63 49.38 49.46 1131700.0 49.46
2021-02-10 50.6 49.08 49.82 49.21 1271700.0 49.21
2021-02-09 51.07 49.51 51.0 49.74 1191400.0 49.74
2021-02-08 51.24 49.51 51.14 50.59 1907200.0 50.59
2021-02-05 51.97 49.8 51.38 50.81 1784400.0 50.81
2021-02-04 52.71 50.03 50.05 51.68 3008600.0 51.68
2021-02-03 52.08 50.08 51.02 51.13 1893800.0 51.13
2021-02-02 51.27 48.96 49.8 50.69 1501000.0 50.69
2021-02-01 50.33 48.53 49.67 49.78 1412400.0 49.78
2021-01-29 51.69 49.52 49.99 49.59 2552100.0 49.59
2021-01-28 55.58 49.94 55.08 50.0 3407900.0 50.0
2021-01-27 58.73 54.91 56.0 55.0 6647000.0 55.0
2021-01-26 56.62 53.65 53.66 56.16 5781400.0 56.16
2021-01-25 53.57 49.89 50.5 53.38 3210100.0 53.38
2021-01-22 50.37 49.13 49.89 49.86 795600.0 49.86
2021-01-21 50.58 49.11 49.41 49.97 801900.0 49.97
2021-01-20 49.17 47.82 48.58 49.07 938000.0 49.07
2021-01-19 49.69 47.53 49.69 48.39 935000.0 48.39
2021-01-15 49.98 48.1 49.37 49.02 1218000.0 49.02
2021-01-14 49.37 48.24 48.3 49.11 1100300.0 49.11
2021-01-13 48.34 45.96 46.87 48.1 1444100.0 48.1
2021-01-12 48.77 46.79 48.2 46.98 1105400.0 46.98
2021-01-11 48.57 47.16 47.61 48.34 930700.0 48.34
2021-01-08 48.69 47.67 47.87 48.04 789100.0 48.04
2021-01-07 48.61 46.98 48.14 47.62 1661200.0 47.62
2021-01-06 49.54 48.03 48.27 48.35 1753500.0 48.35
2021-01-05 49.81 47.84 49.16 48.09 1554400.0 48.09
2021-01-04 52.01 49.2 51.99 49.2 2027400.0 49.14
2020-12-31 52.11 51.56 51.86 51.77 756200.0 51.71
2020-12-30 52.05 51.12 51.94 51.59 742800.0 51.53
2020-12-29 51.94 51.0 51.75 51.51 703100.0 51.45
2020-12-28 51.82 51.02 51.44 51.62 1203400.0 51.56
2020-12-24 51.45 50.35 50.44 51.35 2698100.0 51.29
2020-12-23 50.39 49.18 49.24 50.23 916700.0 50.17
2020-12-22 49.4 48.5 48.7 49.32 626900.0 49.26
2020-12-21 49.1 48.27 48.66 48.52 934900.0 48.46
2020-12-18 50.33 48.69 50.12 48.97 3218600.0 48.91
2020-12-17 50.13 49.56 49.75 49.83 1059000.0 49.77
2020-12-16 50.56 49.57 50.19 49.79 1048600.0 49.73
2020-12-15 50.82 49.94 50.62 50.09 1605400.0 50.03
2020-12-14 51.28 50.24 51.03 50.32 1774200.0 50.26
2020-12-11 51.91 50.79 51.16 50.84 1540200.0 50.78
2020-12-10 52.4 50.26 50.31 51.04 3114500.0 50.98
2020-12-09 50.42 47.02 47.3 50.26 4362800.0 50.2
2020-12-08 47.0 46.32 46.56 46.72 1302800.0 46.66
2020-12-07 47.52 46.06 47.11 46.74 1451900.0 46.68
2020-12-04 47.51 46.41 46.64 47.27 1037000.0 47.21
2020-12-03 46.56 44.99 45.21 46.32 1210300.0 46.26
2020-12-02 45.77 43.92 44.49 45.17 1749700.0 45.11
2020-12-01 45.23 43.27 43.27 44.76 3549100.0 44.71
2020-11-30 43.48 42.17 42.35 42.91 2366000.0 42.86
2020-11-27 42.16 41.61 41.98 42.1 507900.0 42.05
2020-11-25 42.0 40.92 41.2 41.82 1202400.0 41.77
2020-11-24 41.69 41.1 41.4 41.19 1398500.0 41.14
2020-11-23 41.23 40.18 40.91 41.0 4319900.0 40.95
2020-11-20 40.74 39.96 40.03 40.55 978100.0 40.5
2020-11-19 40.7 39.8 40.07 40.06 1388200.0 40.01
2020-11-18 42.33 39.93 41.95 39.93 1598900.0 39.88
2020-11-17 42.27 40.11 40.92 42.04 2110800.0 41.99
2020-11-16 40.98 39.36 39.78 40.97 3773600.0 40.92
2020-11-13 40.08 38.92 39.12 39.75 1756800.0 39.7
2020-11-12 39.06 38.06 38.65 38.83 5656800.0 38.78
2020-11-11 38.98 37.75 38.61 38.53 3134100.0 38.48
2020-11-10 38.69 37.21 38.57 38.29 4208500.0 38.24
2020-11-09 41.78 38.73 40.82 38.89 3478600.0 38.84
2020-11-06 40.0 38.99 39.46 39.56 3929500.0 39.51
2020-11-05 40.85 38.84 40.59 39.24 5829100.0 39.19
2020-11-04 41.71 39.82 40.64 41.45 2311500.0 41.4
2020-11-03 41.35 40.46 40.68 40.57 1055700.0 40.52
2020-11-02 41.03 39.7 40.2 40.47 1809100.0 40.42
2020-10-30 40.45 39.34 39.91 39.66 1390700.0 39.61
2020-10-29 40.65 39.93 40.37 40.12 1122800.0 40.07
2020-10-28 40.84 40.11 40.68 40.35 900100.0 40.3
2020-10-27 41.7 41.03 41.45 41.25 915700.0 41.2
2020-10-26 42.38 40.83 42.0 41.17 1132500.0 41.12
2020-10-23 42.26 41.08 41.97 42.12 1058000.0 42.07
2020-10-22 44.76 41.95 44.49 42.0 2693200.0 41.95
2020-10-21 44.67 43.25 43.25 44.23 1382400.0 44.18
2020-10-20 44.27 43.24 43.97 43.28 2450300.0 43.23
2020-10-19 44.43 43.15 44.2 43.81 1353300.0 43.76
2020-10-16 45.96 44.05 45.64 44.05 2507000.0 44.0
2020-10-15 45.57 44.4 44.47 45.57 1633300.0 45.51
2020-10-14 46.86 43.95 43.96 45.15 1693500.0 45.09
2020-10-13 43.89 42.75 42.77 43.35 1323200.0 43.3
2020-10-12 44.31 42.62 43.91 42.85 1946300.0 42.8
2020-10-09 45.9 43.64 45.71 43.83 2048400.0 43.78
2020-10-08 45.96 45.39 45.69 45.56 1109200.0 45.5
2020-10-07 46.25 45.28 45.68 45.53 1420600.0 45.47
2020-10-06 46.46 45.36 45.69 45.51 1690600.0 45.45
2020-10-05 45.95 43.71 43.74 45.92 1787300.0 45.8
2020-10-02 44.15 43.05 43.21 43.46 1189600.0 43.35
2020-10-01 43.95 42.34 43.06 43.87 1338500.0 43.76
2020-09-30 43.03 41.86 42.09 42.79 2516700.0 42.68
2020-09-29 42.63 41.81 42.38 41.98 784200.0 41.87
2020-09-28 42.32 41.28 42.02 42.24 1495500.0 42.13
2020-09-25 41.63 41.08 41.36 41.53 462900.0 41.43
2020-09-24 42.19 41.23 41.72 41.45 1169300.0 41.35
2020-09-23 42.86 41.45 42.54 41.56 1140100.0 41.46
2020-09-22 42.83 42.07 42.44 42.69 1547000.0 42.58
2020-09-21 42.39 41.0 41.56 42.23 1335700.0 42.12
2020-09-18 42.67 41.32 42.32 41.87 2093500.0 41.76
2020-09-17 44.34 41.76 42.0 42.29 2931900.0 42.18
2020-09-16 42.97 41.77 42.23 42.22 1688900.0 42.11
2020-09-15 43.64 41.81 43.51 42.0 1609700.0 41.89
2020-09-14 44.44 43.14 43.69 43.3 1408600.0 43.19
2020-09-11 43.98 43.2 43.67 43.4 1202400.0 43.29
2020-09-10 44.81 43.29 44.07 43.34 1163000.0 43.23
2020-09-09 44.44 43.58 43.74 43.89 1208400.0 43.78
2020-09-08 44.16 42.43 42.8 43.16 1942600.0 43.05
2020-09-04 43.84 42.44 43.37 43.33 3039500.0 43.22
2020-09-03 43.6 42.37 43.5 43.26 2475300.0 43.15
2020-09-02 43.82 42.91 43.62 43.65 778000.0 43.54
2020-09-01 43.95 43.08 43.46 43.72 859400.0 43.61
2020-08-31 43.91 43.3 43.91 43.33 823300.0 43.22
2020-08-28 43.84 42.97 43.38 43.8 776400.0 43.69
2020-08-27 43.82 42.94 43.65 43.37 954900.0 43.26
2020-08-26 43.4 42.88 42.9 43.15 638900.0 43.04
2020-08-25 43.78 42.8 43.53 43.0 1025800.0 42.89
2020-08-24 43.87 43.11 43.87 43.5 908900.0 43.39
2020-08-21 44.23 43.45 44.23 43.58 1212900.0 43.47
2020-08-20 44.68 43.6 43.63 44.29 1556000.0 44.18
2020-08-19 44.25 43.69 44.06 44.01 847200.0 43.9
2020-08-18 44.79 43.94 44.24 43.99 1015200.0 43.88
2020-08-17 44.87 43.67 44.87 44.36 1346400.0 44.25
2020-08-14 45.23 44.43 44.85 44.51 1304000.0 44.4
2020-08-13 44.82 43.36 43.47 44.82 1684400.0 44.71
2020-08-12 44.13 42.79 43.78 43.48 1757800.0 43.37
2020-08-11 45.07 43.46 43.7 43.54 2265400.0 43.43
2020-08-10 46.03 44.41 45.64 44.5 1801100.0 44.39
2020-08-07 46.95 45.2 46.36 45.61 1404200.0 45.49
2020-08-06 47.95 46.35 47.66 46.48 1118500.0 46.36
2020-08-05 47.74 45.19 47.39 47.38 3921700.0 47.26
2020-08-04 47.49 45.43 45.64 46.79 2922200.0 46.67
2020-08-03 46.53 45.76 46.38 45.9 1398500.0 45.78
2020-07-31 46.34 45.45 45.45 46.14 1411900.0 46.02
2020-07-30 46.08 45.07 45.45 46.04 586800.0 45.92
2020-07-29 46.05 45.24 45.24 45.82 596100.0 45.7
2020-07-28 45.75 45.08 45.5 45.13 668900.0 45.02
2020-07-27 45.97 44.91 45.01 45.84 887400.0 45.72
2020-07-24 45.19 43.91 44.17 45.0 1159800.0 44.89
2020-07-23 45.32 44.14 45.11 44.29 1158800.0 44.18
2020-07-22 45.89 44.57 45.63 44.84 1048900.0 44.73
2020-07-21 46.33 45.3 45.3 45.64 1139500.0 45.52
2020-07-20 45.98 44.8 45.6 45.2 1024800.0 45.09
2020-07-17 45.81 44.47 44.91 45.74 1347200.0 45.62
2020-07-16 44.84 43.93 44.0 44.8 878900.0 44.69
2020-07-15 44.29 43.37 43.81 44.14 1040700.0 44.03
2020-07-14 43.41 41.89 41.96 43.4 972900.0 43.29
2020-07-13 43.75 41.96 43.56 42.12 1922500.0 42.01
2020-07-10 43.25 42.29 42.63 43.24 1382600.0 43.13
2020-07-09 43.39 42.32 43.15 42.62 1073500.0 42.51
2020-07-08 43.5 42.9 42.9 43.02 1132700.0 42.85
2020-07-07 43.4 42.41 42.64 42.81 1057200.0 42.64
2020-07-06 42.76 42.09 42.33 42.68 1314700.0 42.51
2020-07-02 43.15 41.76 43.01 41.81 928000.0 41.65
2020-07-01 42.82 41.87 42.25 42.62 1063800.0 42.45
2020-06-30 42.39 41.64 42.26 42.03 1319200.0 41.87
2020-06-29 42.23 41.4 41.83 42.17 1437000.0 42.0
2020-06-26 42.46 41.74 42.4 41.79 1740900.0 41.63
2020-06-25 42.44 41.14 41.57 42.42 910000.0 42.25
2020-06-24 42.49 41.25 42.39 41.71 892800.0 41.55
2020-06-23 43.32 42.37 42.8 42.54 909800.0 42.37
2020-06-22 42.67 41.42 41.88 42.28 1125200.0 42.11
2020-06-19 43.24 41.71 42.86 41.9 1608300.0 41.74
2020-06-18 43.1 42.32 42.72 42.55 2366700.0 42.38
2020-06-17 43.26 42.19 42.44 42.78 1133700.0 42.61
2020-06-16 42.88 41.13 42.8 41.99 1134100.0 41.83
2020-06-15 42.07 40.09 40.09 41.79 1399400.0 41.63
2020-06-12 41.08 39.94 40.96 40.56 1299000.0 40.4
2020-06-11 40.91 39.78 40.36 40.06 1262100.0 39.9
2020-06-10 41.65 40.43 40.63 41.38 1778300.0 41.22
2020-06-09 40.99 39.93 40.33 40.62 1778400.0 40.46
2020-06-08 41.63 40.6 41.59 40.73 1615200.0 40.57
2020-06-05 42.06 40.78 41.27 41.48 1611900.0 41.32
2020-06-04 41.02 40.05 40.87 40.51 1299100.0 40.35
2020-06-03 41.19 39.93 40.09 41.04 2468700.0 40.88
2020-06-02 39.93 39.29 39.75 39.87 1171000.0 39.71
2020-06-01 39.63 39.17 39.38 39.41 888600.0 39.26
2020-05-29 39.34 38.35 38.5 39.23 1473700.0 39.08
2020-05-28 39.76 38.53 39.65 38.62 1259200.0 38.47
2020-05-27 40.05 39.35 39.91 39.44 2039700.0 39.29
2020-05-26 39.49 38.7 39.1 39.3 2594500.0 39.15
2020-05-22 38.73 38.04 38.3 38.31 1168200.0 38.16
2020-05-21 38.28 36.11 36.54 38.18 1839000.0 38.03
2020-05-20 37.93 36.53 37.62 36.61 1632600.0 36.47
2020-05-19 38.23 37.12 37.67 37.13 1811600.0 36.98
2020-05-18 39.2 37.55 38.02 37.57 3559700.0 37.42
2020-05-15 36.96 35.99 36.31 36.78 2549000.0 36.64
2020-05-14 36.61 35.26 35.63 36.42 2615700.0 36.28
2020-05-13 36.97 35.39 36.97 36.11 1535700.0 35.97
2020-05-12 37.6 36.15 36.26 37.14 1511700.0 36.99
2020-05-11 36.6 35.59 35.59 36.1 1786600.0 35.96
2020-05-08 36.03 34.99 35.0 35.79 1733000.0 35.65
2020-05-07 35.66 34.99 35.13 35.1 2213700.0 34.96
2020-05-06 35.79 32.26 33.49 34.81 2707000.0 34.67
2020-05-05 33.66 32.65 32.94 33.36 3163400.0 33.23
2020-05-04 32.5 31.85 32.26 32.39 1222000.0 32.26
2020-05-01 32.57 31.73 31.94 32.45 1204900.0 32.32
2020-04-30 32.72 31.7 32.24 32.52 1331300.0 32.39
2020-04-29 33.09 32.31 32.63 32.75 1598800.0 32.62
2020-04-28 32.24 31.03 31.89 31.7 1589600.0 31.58
2020-04-27 31.9 30.62 30.93 31.39 4357200.0 31.27
2020-04-24 30.81 29.72 30.5 30.6 1229800.0 30.48
2020-04-23 30.53 28.5 28.57 30.19 1667000.0 30.07
2020-04-22 30.7 29.34 30.7 29.4 913800.0 29.28
2020-04-21 30.92 29.68 30.4 29.97 730900.0 29.85
2020-04-20 31.33 30.27 31.04 31.04 1195900.0 30.92
2020-04-17 32.04 31.24 31.94 31.67 1006200.0 31.55
2020-04-16 31.37 30.71 31.18 31.09 1836500.0 30.97
2020-04-15 32.23 30.82 31.53 31.11 1044300.0 30.99
2020-04-14 33.2 31.48 32.83 32.22 2742400.0 32.09
2020-04-13 32.68 30.38 30.62 32.43 1624200.0 32.3
2020-04-09 32.77 30.63 32.37 30.73 3189000.0 30.61
2020-04-08 32.48 31.05 31.76 31.94 1118000.0 31.81
2020-04-07 32.65 31.03 31.79 31.17 1159100.0 31.05
2020-04-06 30.85 29.22 29.93 30.78 1316300.0 30.6
2020-04-03 29.44 28.23 28.85 28.63 1991700.0 28.46
2020-04-02 29.93 28.2 28.32 28.94 1409500.0 28.77
2020-04-01 30.34 28.21 29.63 28.44 1521900.0 28.27
2020-03-31 32.45 30.23 32.04 30.71 1795800.0 30.53
2020-03-30 32.85 31.23 32.31 31.93 1435900.0 31.74
2020-03-27 32.97 31.09 31.77 32.11 1244000.0 31.92
2020-03-26 34.02 31.9 32.85 32.87 1515600.0 32.68
2020-03-25 33.58 31.16 31.92 32.5 1500700.0 32.31
2020-03-24 32.22 29.5 30.22 31.79 2179000.0 31.6
2020-03-23 31.26 28.1 29.11 29.22 1528600.0 29.05
2020-03-20 31.49 29.08 29.7 29.19 2625300.0 29.02
2020-03-19 29.85 26.13 28.11 29.33 1884600.0 29.16
2020-03-18 31.72 26.68 30.92 28.46 1898700.0 28.29
2020-03-17 33.72 30.25 31.15 32.61 2399300.0 32.42
2020-03-16 31.66 29.22 30.12 30.9 2244000.0 30.72
2020-03-13 33.9 31.76 33.13 33.16 1829800.0 32.97
2020-03-12 32.21 27.41 32.0 31.68 2692300.0 31.49
2020-03-11 35.09 33.03 34.56 33.84 1518100.0 33.64
2020-03-10 35.47 33.82 34.66 35.47 1562800.0 35.26
2020-03-09 36.27 33.71 36.08 33.86 2332800.0 33.66
2020-03-06 37.59 36.23 36.69 37.48 1801800.0 37.26
2020-03-05 37.61 36.52 37.45 37.37 3164100.0 37.15
2020-03-04 38.23 36.78 37.11 38.18 988500.0 37.96
2020-03-03 37.8 35.99 37.01 36.81 1794000.0 36.59
2020-03-02 38.09 35.68 37.69 37.27 2397600.0 37.05
2020-02-28 37.97 35.96 36.3 37.46 2052800.0 37.24
2020-02-27 38.27 36.26 36.68 37.08 1487900.0 36.86
2020-02-26 37.95 36.99 37.4 37.42 1331700.0 37.2
2020-02-25 38.59 37.26 38.49 37.33 1305500.0 37.11
2020-02-24 38.8 37.9 38.25 38.39 1251700.0 38.17
2020-02-21 39.58 38.93 39.33 39.21 1371900.0 38.98
2020-02-20 40.22 39.53 39.58 39.62 2041500.0 39.39
2020-02-19 39.9 39.54 39.55 39.67 849400.0 39.44
2020-02-18 39.74 39.03 39.17 39.59 1841700.0 39.36