U.S. Markets open in 4 hrs 16 mins

The New York Times Company (NYT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.45+0.05 (+0.29%)
At close: 4:02PM EDT
People also watch
GCIMDPMNISSPIPG
DateOpenHighLowCloseAdj Close*Volume
May 24, 201717.3517.4517.2017.4517.451,119,000
May 23, 201717.4017.5017.2517.4017.40726,200
May 22, 201717.3017.4517.2517.4017.401,154,400
May 19, 201716.8517.3516.8017.3517.353,267,500
May 18, 201716.8016.9516.6816.8516.851,257,900
May 17, 201717.1017.1016.7316.8516.851,634,300
May 16, 201717.3017.3016.9817.1017.10836,000
May 15, 201717.2017.4017.1517.2517.25842,800
May 12, 201717.2517.3517.1017.2017.20988,200
May 11, 201717.2017.4517.0217.2017.201,437,800
May 10, 201717.0017.2516.9017.2017.201,172,100
May 09, 201717.0017.1516.9017.0517.051,476,400
May 08, 201716.8517.1016.7717.0017.001,853,800
May 05, 201716.8017.1016.6016.9516.953,041,500
May 04, 201716.2016.8516.1016.7516.753,518,900
May 03, 201714.9516.2014.9516.1016.103,856,100
May 02, 201714.4514.5514.2314.3014.30571,500
May 01, 201714.4514.5514.2814.4514.45649,800
Apr 28, 201714.6514.7014.2014.4514.45938,000
Apr 27, 201714.9014.9014.5014.6514.65662,700
Apr 26, 201714.8015.0814.7514.8514.85819,000
Apr 25, 201714.9515.1014.7314.8014.80642,100
Apr 24, 201714.9014.9514.7014.8514.85458,300
Apr 21, 201714.7514.9014.6014.7014.70549,200
Apr 20, 201714.7014.9514.5514.8014.80788,800
Apr 19, 201714.5514.7314.5014.6014.60756,500
Apr 18, 201714.3514.5514.2814.5014.50913,700
Apr 17, 201714.3014.4814.2014.4514.45545,600
Apr 13, 201714.4514.5014.1514.2514.25562,100
Apr 12, 201714.6014.7014.3514.5014.50597,300
Apr 11, 201714.3514.6514.2514.6014.60700,300
Apr 10, 201714.4514.5514.2014.4514.45523,500
Apr 07, 201714.4514.5014.3014.4514.45605,400
Apr 06, 201714.4014.5314.2514.5014.50603,600
Apr 05, 201714.6014.6514.3014.4014.40955,500
Apr 04, 201714.1014.6014.0814.6014.60848,000
Apr 03, 201714.3514.4014.1314.2014.20882,700
Apr 03, 20170.04 Dividend
Mar 31, 201714.6014.6514.3014.4014.40880,500
Mar 30, 201714.4014.7014.4014.5514.55608,000
Mar 29, 201714.4014.5014.3514.4514.45407,200
Mar 28, 201714.1514.5014.1514.4014.40424,500
Mar 27, 201714.1514.3014.1014.2514.25374,600
Mar 24, 201714.3514.4514.2514.2514.25521,500
Mar 23, 201714.2514.4514.1514.3014.30718,400
Mar 22, 201714.2514.4514.1014.2514.25753,200
Mar 21, 201714.5514.6514.1514.2514.251,095,600
Mar 20, 201714.7014.7514.4514.5014.50493,100
Mar 17, 201714.6514.8514.5514.7014.701,678,200
Mar 16, 201714.8014.8014.4814.6514.65444,100
Mar 15, 201714.6514.8014.5314.7514.75501,300
Mar 14, 201714.4514.7014.4514.5514.55396,600
Mar 13, 201714.6014.8014.4814.5514.55624,800
Mar 10, 201714.4014.7014.3014.6514.651,225,900
Mar 09, 201714.4014.5814.3514.3514.35490,400
Mar 08, 201714.5514.6514.3814.4514.45656,000
Mar 07, 201714.5514.7014.4514.5014.50781,900
Mar 06, 201714.6014.6514.4314.5514.55632,400
Mar 03, 201714.5514.6014.3014.6014.60954,600
Mar 02, 201714.6014.6514.4514.6014.60515,800
Mar 01, 201714.6014.7514.4014.7014.70973,500
Feb 28, 201714.8014.8014.2814.4014.401,939,700
Feb 27, 201714.9515.1014.7014.8014.801,040,300
Feb 24, 201714.7515.0514.5514.8514.851,018,900
Feb 23, 201715.2015.2014.6514.7514.751,371,100
Feb 22, 201715.4015.5015.0015.0515.051,190,400
Feb 21, 201715.6015.6515.3515.5015.50810,400
Feb 17, 201715.6015.7515.3815.4515.451,112,000
Feb 16, 201715.9015.9515.5315.6515.65743,800
Feb 15, 201715.8516.0015.5015.9515.951,058,400
Feb 14, 201716.1016.2015.8515.8515.85938,600
Feb 13, 201715.7516.3515.5016.2516.252,344,000
Feb 10, 201714.9015.5014.8015.4515.451,682,600
Feb 09, 201714.8514.9314.7014.7514.75858,100
Feb 08, 201714.6014.8314.3014.8014.801,066,700
Feb 07, 201714.6514.7814.5514.6514.65967,400
Feb 06, 201714.2514.5514.1014.5514.551,118,400
Feb 03, 201713.7014.4513.6514.3514.351,318,800
Feb 02, 201713.7514.1513.3013.5513.551,224,100
Feb 01, 201713.5513.8513.3513.5513.55597,300
Jan 31, 201713.3013.5513.2513.5013.50394,500
Jan 30, 201713.3513.5313.0513.3013.30607,200
Jan 27, 201713.3513.4513.0013.3513.35939,900
Jan 26, 201713.3513.4013.2313.3013.30317,000
Jan 25, 201713.1013.4313.1013.3013.30491,600
Jan 24, 201713.0513.2013.0013.1013.101,035,200
Jan 23, 201713.3513.4013.0013.0513.05657,700
Jan 20, 201713.3013.5513.3013.3513.35392,300
Jan 19, 201713.5513.6313.3313.3513.35231,500
Jan 18, 201713.6013.6013.3513.5513.55274,800
Jan 17, 201713.5013.6013.4313.5013.50338,000
Jan 13, 201713.5513.7013.5013.6013.60283,800
Jan 12, 201713.4513.5513.3013.5013.50351,400
Jan 11, 201713.4513.6013.4013.6013.60341,200
Jan 10, 201713.4013.6013.3513.5513.55454,900
Jan 09, 201713.4513.5013.2513.4013.40248,500
Jan 09, 20170.04 Dividend
Jan 06, 201713.6513.7013.4513.5013.50315,800
Jan 05, 201713.7013.7513.4513.6013.60362,200
Jan 04, 201713.4513.7013.4013.7013.70504,100
*Close price adjusted for dividends and splits.
Loading more data...