• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    The New York Times Company (NYT)

    -NYSE
    13.12 Down 0.16(1.20%) 4:03PM EST
    |After Hours : 13.12 0.00 (0.00%) 6:19PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 21, 20129.659.709.549.581,414,9009.44
    Sep 20, 20129.459.539.359.52797,1009.39
    Sep 19, 20129.559.719.469.501,156,4009.37
    Sep 18, 20129.719.769.459.501,055,3009.37
    Sep 17, 20129.749.799.629.71745,7009.57
    Sep 14, 20129.749.959.729.801,444,4009.66
    Sep 13, 20129.499.799.459.661,146,9009.52
    Sep 12, 20129.589.619.409.53887,6009.39
    Sep 11, 20129.499.619.409.551,128,9009.41
    Sep 10, 20129.559.659.499.50889,3009.37
    Sep 7, 20129.609.649.479.58868,3009.44
    Sep 6, 20129.319.569.319.531,735,7009.39
    Sep 5, 20129.389.489.269.281,516,5009.15
    Sep 4, 20129.229.439.109.34984,0009.21
    Aug 31, 20129.269.269.039.19836,1009.06
    Aug 30, 20129.239.299.099.16540,8009.03
    Aug 29, 20129.179.339.119.27548,7009.14
    Aug 28, 20129.109.279.069.18893,2009.05
    Aug 27, 20129.219.419.099.111,081,2008.98
    Aug 24, 20129.009.269.009.221,028,3009.09
    Aug 23, 20129.209.238.979.071,364,8008.94
    Aug 22, 20129.279.409.049.201,238,7009.07
    Aug 21, 20129.439.579.239.261,549,2009.13
    Aug 20, 20129.409.429.199.36984,9009.23
    Aug 17, 20129.369.519.299.401,425,8009.27
    Aug 16, 20129.259.409.209.391,257,6009.26
    Aug 15, 20129.069.258.999.221,282,0009.09
    Aug 14, 20129.169.268.989.091,116,5008.96
    Aug 13, 20128.919.128.849.061,058,7008.93
    Aug 10, 20128.819.118.698.901,918,3008.77
    Aug 9, 20128.588.838.368.831,504,9008.70
    Aug 8, 20128.018.867.908.573,168,6008.45
    Aug 7, 20128.018.137.958.08952,8007.97
    Aug 6, 20127.798.057.757.961,091,5007.85
    Aug 3, 20127.827.937.747.781,034,2007.67
    Aug 2, 20127.607.847.547.61992,7007.50
    Aug 1, 20127.817.857.627.631,009,5007.52
    Jul 31, 20127.777.877.717.751,169,2007.64
    Jul 30, 20127.917.977.717.811,202,2007.70
    Jul 27, 20127.838.007.657.911,688,1007.80
    Jul 26, 20127.177.977.177.802,309,1007.69
    Jul 25, 20127.117.147.007.051,212,4006.95
    Jul 24, 20127.197.196.937.05795,1006.95
    Jul 23, 20127.257.297.057.14726,0007.04
    Jul 20, 20127.427.497.357.41636,6007.30
    Jul 19, 20127.607.687.467.48802,5007.37
    Jul 18, 20127.467.707.427.57938,0007.46
    Jul 17, 20127.537.587.417.46861,3007.35
    Jul 16, 20127.417.607.367.46697,2007.35
    Jul 13, 20127.467.597.437.47609,7007.36
    Jul 12, 20127.397.487.337.41984,2007.30
    Jul 11, 20127.577.667.357.461,008,7007.35
    Jul 10, 20127.787.907.457.53847,9007.42
    Jul 9, 20127.687.837.607.70733,8007.59
    Jul 6, 20127.687.847.637.681,303,7007.57
    Jul 5, 20127.917.987.747.791,197,2007.68
    Jul 3, 20127.978.007.747.981,122,0007.87
    Jul 2, 20127.887.967.737.961,143,5007.85
    Jun 29, 20127.837.957.667.802,090,5007.69
    Jun 28, 20127.357.667.247.662,346,2007.55
    Jun 27, 20126.917.416.887.413,199,6007.30
    Jun 26, 20126.716.946.626.86958,7006.76
    Jun 25, 20126.746.796.666.66465,6006.57
    Jun 22, 20126.906.986.776.89814,1006.79
    Jun 21, 20126.997.006.736.84639,4006.74
    Jun 20, 20127.007.016.876.95596,8006.85
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.