NYSE - Delayed Quote USD

The New York Times Company (NYT)

41.77 +0.16 (+0.38%)
At close: April 18 at 4:00 PM EDT
41.77 -0.01 (-0.01%)
After hours: April 18 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 43.33 43.77 43.20 43.52 43.52 1,245,200
Apr 8, 2024 43.11 43.50 43.07 43.22 43.22 852,300
Apr 5, 2024 43.19 43.42 42.92 43.16 43.16 821,600
Apr 4, 2024 43.43 43.63 42.99 43.02 43.02 838,700
Apr 3, 2024 42.87 43.58 42.87 43.26 43.26 970,400
Apr 2, 2024 42.65 43.20 42.24 43.09 43.09 1,531,400
Apr 1, 2024 0.13 Dividend
Apr 1, 2024 43.05 43.38 42.77 42.87 42.87 1,292,800
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 8, 2024 43.43 43.88 43.22 43.29 43.16 1,175,800
Mar 7, 2024 43.19 43.60 43.13 43.33 43.20 968,100
Mar 6, 2024 42.55 43.45 42.48 43.01 42.88 1,661,600
Mar 5, 2024 42.60 42.92 42.19 42.52 42.39 1,458,100
Mar 4, 2024 43.54 43.54 42.05 42.61 42.48 1,972,100
Mar 1, 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 9, 2024 43.76 44.27 43.75 43.90 43.77 1,358,200
Feb 8, 2024 44.79 44.97 43.35 43.74 43.61 2,472,700
Feb 7, 2024 46.16 46.33 43.65 44.96 44.82 3,374,100
Feb 6, 2024 47.90 48.67 47.78 48.52 48.37 2,156,600
Feb 5, 2024 48.34 48.37 47.47 47.66 47.52 1,332,100
Feb 2, 2024 48.83 49.27 48.32 48.63 48.48 1,446,100
Feb 1, 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 9, 2024 47.15 48.20 46.94 47.49 47.35 1,380,200
Jan 8, 2024 46.70 47.48 46.61 47.39 47.25 1,436,400
Jan 5, 2024 46.52 47.17 46.30 46.47 46.33 1,109,700
Jan 4, 2024 47.28 47.48 46.46 46.69 46.55 1,597,500
Jan 3, 2024 47.68 48.00 47.14 47.16 47.02 1,101,200
Jan 2, 2024 0.11 Dividend
Jan 2, 2024 48.60 48.90 47.55 47.86 47.72 1,726,000
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 8, 2023 47.09 47.48 46.66 46.68 46.44 1,225,100
Dec 7, 2023 47.14 47.75 47.00 47.32 47.07 689,700
Dec 6, 2023 47.49 47.85 47.13 47.27 47.02 700,100
Dec 5, 2023 47.47 47.92 47.23 47.47 47.22 1,067,200
Dec 4, 2023 47.60 48.88 47.53 47.67 47.42 1,365,000
Dec 1, 2023 47.11 48.04 47.09 47.37 47.12 1,181,400
Nov 30, 2023 46.64 47.11 46.38 46.99 46.74 1,515,500
Nov 29, 2023 46.06 46.76 45.89 46.58 46.34 1,291,500
Nov 28, 2023 45.71 46.11 45.62 45.85 45.61 1,146,900
Nov 27, 2023 45.26 45.94 45.20 45.84 45.60 808,500
Nov 24, 2023 45.58 45.76 45.37 45.46 45.22 223,000
Nov 22, 2023 45.42 45.73 45.42 45.56 45.32 499,200
Nov 21, 2023 45.39 45.56 45.07 45.13 44.89 680,200
Nov 20, 2023 44.64 45.53 44.55 45.43 45.19 742,400
Nov 17, 2023 44.38 44.81 44.29 44.67 44.44 892,000
Nov 16, 2023 44.35 44.63 43.89 44.27 44.04 904,700
Nov 15, 2023 44.45 44.95 44.06 44.34 44.11 1,091,000
Nov 14, 2023 43.88 44.58 43.75 44.34 44.11 1,385,700
Nov 13, 2023 43.44 43.61 42.63 43.43 43.20 1,336,500
Nov 10, 2023 43.10 43.66 43.05 43.58 43.35 1,129,900
Nov 9, 2023 44.41 44.41 42.32 43.11 42.88 1,845,500
Nov 8, 2023 42.65 45.33 42.65 44.12 43.89 2,849,900
Nov 7, 2023 41.37 41.73 41.02 41.61 41.39 1,779,000
Nov 6, 2023 41.88 41.88 41.04 41.43 41.21 1,585,700
Nov 3, 2023 42.01 42.60 41.91 42.01 41.79 1,267,000
Nov 2, 2023 41.00 41.98 40.88 41.63 41.41 1,326,100
Nov 1, 2023 40.29 40.59 39.89 40.59 40.38 1,013,900
Oct 31, 2023 40.61 40.88 40.03 40.31 40.10 1,032,700
Oct 30, 2023 39.92 40.62 39.79 40.53 40.32 890,600
Oct 27, 2023 40.13 40.44 39.73 39.96 39.75 1,292,000
Oct 26, 2023 40.85 40.92 39.97 40.19 39.98 1,112,400
Oct 25, 2023 41.62 41.73 40.79 40.82 40.61 906,900
Oct 24, 2023 41.76 42.01 41.40 41.80 41.58 1,619,800
Oct 23, 2023 41.78 41.98 41.44 41.56 41.34 1,438,900
Oct 20, 2023 41.30 41.80 41.14 41.79 41.57 1,231,800
Oct 19, 2023 42.45 42.45 41.00 41.30 41.08 2,094,200
Oct 18, 2023 43.44 43.58 42.16 42.37 42.15 1,462,700
Oct 17, 2023 42.99 43.90 42.99 43.78 43.55 1,622,800
Oct 16, 2023 42.81 43.34 42.74 43.00 42.77 1,017,700
Oct 13, 2023 42.36 42.90 42.03 42.64 42.42 811,000
Oct 12, 2023 43.29 43.29 42.37 42.44 42.22 718,700
Oct 11, 2023 42.47 43.17 42.44 43.10 42.87 839,400
Oct 10, 2023 41.90 43.16 41.90 42.44 42.22 1,009,600
Oct 9, 2023 40.89 41.96 40.74 41.87 41.65 861,400
Oct 6, 2023 0.11 Dividend
Oct 6, 2023 40.80 41.22 40.49 41.03 40.81 924,700
Oct 5, 2023 41.89 42.06 41.04 41.07 40.75 1,112,200
Oct 4, 2023 41.06 42.07 40.95 41.92 41.59 1,284,700
Oct 3, 2023 41.13 41.45 40.72 41.08 40.76 2,150,300
Oct 2, 2023 41.34 41.58 40.94 41.28 40.95 1,288,900
Sep 29, 2023 41.24 41.37 40.80 41.20 40.87 1,157,000
Sep 28, 2023 40.59 41.39 40.50 41.05 40.73 864,700
Sep 27, 2023 40.65 40.82 40.32 40.60 40.28 978,500
Sep 26, 2023 40.82 41.41 40.44 40.45 40.13 844,500
Sep 25, 2023 41.28 41.79 41.09 41.18 40.85 735,200
Sep 22, 2023 42.09 42.12 41.28 41.36 41.03 791,700
Sep 21, 2023 41.50 42.29 41.42 42.03 41.70 1,160,200
Sep 20, 2023 42.35 42.47 41.42 41.54 41.21 990,000
Sep 19, 2023 42.17 42.55 42.01 42.30 41.97 813,100
Sep 18, 2023 42.40 42.65 42.12 42.28 41.95 1,163,800
Sep 15, 2023 43.32 43.43 42.12 42.45 42.11 2,417,900
Sep 14, 2023 43.50 43.57 42.73 43.31 42.97 1,106,500
Sep 13, 2023 43.89 43.99 43.31 43.35 43.01 614,600
Sep 12, 2023 44.11 44.55 43.84 43.96 43.61 576,200
Sep 11, 2023 44.29 44.99 44.22 44.26 43.91 614,600
Sep 8, 2023 44.63 44.89 44.19 44.24 43.89 788,400
Sep 7, 2023 44.68 44.82 44.33 44.61 44.26 843,300
Sep 6, 2023 43.97 44.75 43.87 44.68 44.33 901,700
Sep 5, 2023 43.95 44.12 43.23 43.83 43.48 958,400
Sep 1, 2023 44.41 44.80 44.01 44.29 43.94 901,200
Aug 31, 2023 43.93 44.37 43.79 44.27 43.92 1,074,700
Aug 30, 2023 43.14 43.93 43.07 43.90 43.55 1,107,600
Aug 29, 2023 42.77 43.19 42.70 43.10 42.76 861,800
Aug 28, 2023 42.61 43.03 42.49 42.70 42.36 768,000
Aug 25, 2023 42.73 42.73 41.98 42.60 42.26 898,800
Aug 24, 2023 42.90 43.31 42.40 42.48 42.14 583,000
Aug 23, 2023 42.52 43.11 42.37 42.93 42.59 674,500
Aug 22, 2023 42.50 42.82 42.31 42.45 42.11 1,252,800
Aug 21, 2023 43.00 43.13 42.15 42.52 42.18 1,169,400
Aug 18, 2023 41.82 43.08 41.75 43.06 42.72 1,738,600
Aug 17, 2023 42.75 43.00 42.01 42.01 41.68 1,277,900
Aug 16, 2023 42.86 43.45 42.53 42.58 42.24 4,275,200
Aug 15, 2023 43.53 43.74 42.51 42.96 42.62 1,826,100
Aug 14, 2023 44.29 44.47 43.74 44.01 43.66 1,647,200
Aug 11, 2023 43.98 44.37 43.75 44.35 44.00 1,546,800
Aug 10, 2023 44.14 44.56 43.62 44.13 43.78 1,840,700
Aug 9, 2023 44.20 45.30 43.56 43.89 43.54 2,653,800
Aug 8, 2023 42.82 44.54 42.59 44.29 43.94 3,043,600
Aug 7, 2023 40.40 41.23 40.40 40.82 40.50 1,339,700
Aug 4, 2023 40.15 40.93 39.90 40.29 39.97 1,107,700
Aug 3, 2023 40.36 40.50 39.84 40.06 39.74 961,000
Aug 2, 2023 40.25 40.78 40.08 40.56 40.24 705,300
Aug 1, 2023 40.44 40.65 40.03 40.44 40.12 847,000
Jul 31, 2023 40.40 40.93 40.33 40.76 40.44 890,700
Jul 28, 2023 40.28 40.51 40.04 40.22 39.90 583,200
Jul 27, 2023 41.04 41.17 39.80 39.92 39.60 770,400
Jul 26, 2023 40.24 40.84 39.95 40.76 40.44 830,500
Jul 25, 2023 40.01 40.52 39.89 40.41 40.09 772,300
Jul 24, 2023 40.66 40.74 39.89 40.08 39.76 742,700
Jul 21, 2023 41.93 41.93 40.54 40.68 40.36 936,200
Jul 20, 2023 41.80 41.94 41.58 41.92 41.59 589,600
Jul 19, 2023 42.75 42.87 41.47 41.87 41.54 1,415,700
Jul 18, 2023 41.42 42.69 41.40 42.63 42.29 1,022,200
Jul 17, 2023 41.50 41.58 41.27 41.50 41.17 763,300
Jul 14, 2023 41.76 41.82 41.29 41.50 41.17 920,000
Jul 13, 2023 42.02 42.02 41.47 41.82 41.49 906,600
Jul 12, 2023 42.06 42.16 41.67 41.99 41.66 1,297,200
Jul 11, 2023 40.74 41.84 40.72 41.53 41.20 686,500
Jul 10, 2023 0.11 Dividend
Jul 10, 2023 39.72 40.64 39.72 40.63 40.31 758,600
Jul 7, 2023 39.57 40.28 39.57 39.94 39.51 771,900
Jul 6, 2023 39.40 39.82 39.38 39.72 39.30 785,400
Jul 5, 2023 39.65 39.84 39.43 39.71 39.29 610,000
Jul 3, 2023 39.32 39.83 39.28 39.81 39.39 405,400
Jun 30, 2023 39.72 39.73 39.36 39.38 38.96 855,300
Jun 29, 2023 39.55 39.83 39.33 39.66 39.24 903,900
Jun 28, 2023 38.86 39.68 38.61 39.65 39.23 1,026,200
Jun 27, 2023 38.48 38.91 38.31 38.90 38.49 799,800
Jun 26, 2023 37.71 38.51 37.66 38.15 37.74 892,900
Jun 23, 2023 37.47 37.96 37.41 37.59 37.19 1,255,700
Jun 22, 2023 37.67 37.69 37.36 37.62 37.22 629,500
Jun 21, 2023 37.50 37.73 37.41 37.68 37.28 809,900
Jun 20, 2023 37.25 37.53 36.92 37.51 37.11 824,100
Jun 16, 2023 37.52 37.70 37.25 37.62 37.22 2,049,400
Jun 15, 2023 36.87 37.39 36.82 37.37 36.97 729,900
Jun 14, 2023 37.31 37.53 36.77 36.95 36.56 831,800
Jun 13, 2023 37.33 37.91 37.16 37.40 37.00 984,000
Jun 12, 2023 36.74 37.14 36.54 37.10 36.71 525,900
Jun 9, 2023 37.16 37.42 36.71 36.82 36.43 667,600
Jun 8, 2023 37.09 37.26 36.74 37.04 36.65 741,500
Jun 7, 2023 36.63 37.10 36.57 37.06 36.67 771,000
Jun 6, 2023 36.46 36.77 36.38 36.57 36.18 452,600
Jun 5, 2023 36.65 36.80 36.17 36.45 36.06 639,600
Jun 2, 2023 36.40 37.26 36.35 36.90 36.51 1,269,700
Jun 1, 2023 35.59 36.17 35.45 35.99 35.61 726,100
May 31, 2023 35.51 35.76 35.06 35.42 35.04 1,748,400
May 30, 2023 36.04 36.16 35.37 35.62 35.24 1,025,700
May 26, 2023 35.87 36.41 35.87 35.92 35.54 608,600
May 25, 2023 35.77 36.23 35.71 35.84 35.46 1,065,000
May 24, 2023 36.28 36.28 35.71 35.77 35.39 980,400
May 23, 2023 36.43 36.71 36.11 36.36 35.97 1,025,400
May 22, 2023 35.94 36.69 35.93 36.62 36.23 925,900
May 19, 2023 36.67 36.67 35.95 36.03 35.65 1,223,500
May 18, 2023 36.66 36.74 36.10 36.48 36.09 711,100
May 17, 2023 36.53 36.80 36.24 36.70 36.31 1,002,600
May 16, 2023 36.27 36.54 35.99 36.16 35.78 1,310,100
May 15, 2023 36.49 36.73 35.79 36.64 36.25 1,339,900
May 12, 2023 36.34 36.78 36.09 36.68 36.29 1,602,400
May 11, 2023 35.84 36.44 35.29 36.18 35.79 2,345,900
May 10, 2023 38.67 38.81 35.78 36.14 35.76 3,253,400
May 9, 2023 39.98 40.41 39.08 39.18 38.76 2,306,700
May 8, 2023 40.07 40.36 39.69 39.90 39.48 1,054,300
May 5, 2023 39.39 40.05 39.36 39.96 39.53 645,200
May 4, 2023 39.49 39.49 38.69 39.00 38.58 577,800
May 3, 2023 39.45 40.01 39.45 39.52 39.10 833,600
May 2, 2023 39.93 39.93 39.03 39.43 39.01 589,900
May 1, 2023 39.85 40.47 39.79 40.11 39.68 736,100
Apr 28, 2023 39.03 39.83 38.87 39.75 39.33 606,400
Apr 27, 2023 39.09 39.43 38.94 39.19 38.77 582,500
Apr 26, 2023 39.12 39.44 38.82 38.90 38.49 637,900
Apr 25, 2023 39.70 39.70 39.17 39.20 38.78 555,900
Apr 24, 2023 39.72 39.98 39.48 39.77 39.35 778,000
Apr 21, 2023 39.72 39.92 39.40 39.85 39.43 539,700
Apr 20, 2023 39.53 39.85 39.36 39.62 39.20 513,200
Apr 19, 2023 39.56 39.85 39.31 39.68 39.26 722,500

Related Tickers

GCI Gannett Co., Inc.
2.5000
+3.31%
 
PSO Pearson plc
12.30
-0.08%
 
SCHL Scholastic Corporation
34.83
+0.29%
 
LEE Lee Enterprises, Incorporated
12.81
-0.08%
 
DALN DallasNews Corporation
3.7900
+1.07%
 
WLY John Wiley & Sons, Inc.
36.59
+0.74%
 
S24.MI Il Sole 24 ORE S.p.A.
0.6600
+1.85%
 
CLE.MI Class Editori Spa
0.1000
-1.48%
 
GWOX The Goodheart-Willcox Company, Inc.
450.00
+6.89%
 
RCH.L Reach plc
70.00
+2.79%