Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

The New York Times Company (NYT)

-NYSE
13.93 Down 0.30(2.11%) Jul 23, 4:05PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | Next | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
May 1, 201416.0716.2514.6014.881,219,40014.84
Apr 7, 20140.04 Dividend
Apr 1, 201417.1817.3715.3816.081,184,10016.04
Mar 3, 201416.2317.2215.9317.121,141,30017.03
Feb 3, 201414.0816.4713.4616.421,169,10016.33
Jan 13, 20140.04 Dividend
Jan 2, 201415.8315.9814.1314.14824,50014.07
Dec 2, 201314.0316.1413.3615.87946,40015.75
Nov 1, 201313.8314.1012.8413.96714,90013.85
Oct 7, 20130.04 Dividend
Oct 1, 201312.5514.5611.9113.831,194,90013.72
Sep 3, 201311.3912.7210.9012.571,039,50012.43
Aug 1, 201312.3612.5411.0911.151,011,60011.03
Jul 1, 201311.1112.8411.1112.181,498,70012.04
Jun 3, 201310.5711.1410.0011.061,701,70010.94
May 1, 20138.7810.848.7110.571,831,40010.45
Apr 1, 20139.7510.048.728.861,478,2008.76
Mar 1, 20139.5710.159.479.801,145,2009.69
Feb 1, 20138.919.908.079.671,691,0009.56
Jan 2, 20138.799.238.228.86815,9008.76
Dec 3, 20127.988.897.868.53866,0008.44
Nov 1, 20128.228.897.728.111,526,0008.02
Oct 1, 20129.8011.077.998.181,744,0008.09
Sep 4, 20129.2210.029.109.761,161,5009.65
Aug 1, 20127.819.577.549.191,248,4009.09
Jul 2, 20127.888.006.937.751,102,7007.66
Jun 1, 20126.497.956.247.801,248,0007.71
May 1, 20126.316.925.886.651,178,1006.58
Apr 2, 20126.756.836.116.311,376,4006.24
Mar 1, 20126.657.046.386.791,320,0006.71
Feb 1, 20127.507.886.556.591,202,2006.52
Jan 3, 20127.988.387.317.451,451,1007.37
Dec 1, 20117.248.147.087.731,277,2007.64
Nov 1, 20117.277.726.517.281,203,8007.20
Oct 3, 20115.767.995.507.622,364,1007.54
Sep 1, 20118.218.375.565.812,214,1005.75
Aug 1, 20118.728.786.488.182,733,4008.09
Jul 1, 20118.759.738.238.582,285,0008.48
Jun 1, 20117.998.747.408.723,084,6008.62
May 2, 20118.178.467.198.022,544,7007.93
Apr 1, 20119.549.827.838.131,923,4008.04
Mar 1, 201110.4010.988.729.471,877,4009.36
Feb 1, 201110.1611.729.6610.401,762,20010.28
Jan 3, 20119.8711.129.7610.112,393,10010.00
Dec 1, 20109.1410.118.929.803,551,5009.69
Nov 1, 20107.789.287.598.993,396,1008.89
Oct 1, 20107.868.787.517.672,090,9007.58
Sep 1, 20107.338.467.317.741,994,7007.65
Aug 2, 20108.969.387.067.181,566,1007.10
Jul 1, 20108.649.908.218.742,241,7008.64
Jun 1, 20109.1410.468.218.651,986,2008.55
May 3, 20109.9910.298.399.282,641,5009.18
Apr 1, 201011.2313.249.929.923,086,0009.81
Mar 1, 201010.9112.1710.6711.131,949,80011.01
Feb 1, 201012.8413.3710.3710.942,892,90010.82
Jan 4, 201012.6514.8712.1212.922,643,60012.78
* Close price adjusted for dividends and splits.
First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.