NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201931.3431.6431.1831.5931.59633,900
Nov 14, 201930.7831.1730.6331.1631.16933,400
Nov 13, 201930.5831.0530.4530.9330.93929,100
Nov 12, 201931.1831.2530.6530.8130.81889,000
Nov 11, 201930.7931.4130.6331.1931.19717,900
Nov 08, 201930.2030.9830.0830.9730.97880,900
Nov 07, 201931.2031.4429.9330.2130.211,828,600
Nov 06, 201931.7631.7628.6130.6930.695,523,200
Nov 05, 201931.9032.1231.5731.9231.922,714,600
Nov 04, 201931.3231.9131.1331.8431.841,909,400
Nov 01, 201931.0531.3630.8831.1431.141,669,100
Oct 31, 201931.3031.3630.4530.9030.901,304,700
Oct 30, 201931.4031.6630.9231.3431.344,306,800
Oct 29, 201931.5331.8431.4731.5431.541,125,300
Oct 28, 201931.2331.9331.1831.5631.561,718,500
Oct 25, 201931.0031.5530.9931.1831.181,687,000
Oct 24, 201930.6030.9530.2830.8930.891,341,800
Oct 23, 201930.1530.7830.1530.5630.562,130,300
Oct 22, 201929.7030.2629.5830.1530.151,305,400
Oct 21, 201929.8729.9529.4029.7029.701,717,300
Oct 18, 201929.3929.7829.1129.7229.721,813,700
Oct 17, 201928.8529.5928.7229.5529.551,501,900
Oct 16, 201928.6528.8728.4728.6928.692,361,200
Oct 15, 201928.6128.8128.3928.6928.691,268,600
Oct 14, 201928.5628.7728.3528.5328.531,153,300
Oct 11, 201928.4828.9428.3128.6328.631,432,300
Oct 10, 201928.0728.6428.0128.1428.141,154,400
Oct 09, 201928.4128.5528.0528.1628.16558,300
Oct 08, 201928.8028.8428.3928.4028.40845,500
Oct 07, 201928.9029.3228.7629.0329.031,055,200
Oct 04, 201928.2629.2527.9329.0129.011,262,000
Oct 03, 201928.2128.2127.3528.0128.012,600,400
Oct 02, 201928.1328.8228.0128.2528.252,745,800
Oct 01, 201928.4828.6828.0628.3328.332,446,600
Oct 01, 20190.05 Dividend
Sep 30, 201929.0029.0828.4228.4828.431,559,000
Sep 27, 201929.2429.4328.6628.9128.861,824,200
Sep 26, 201929.3329.5328.7129.0529.001,084,500
Sep 25, 201929.1629.6429.0329.3229.271,218,000
Sep 24, 201929.5529.8029.1729.1929.142,712,100
Sep 23, 201928.9329.6828.8329.5729.521,624,100
Sep 20, 201928.7329.2428.5829.0128.962,574,300
Sep 19, 201929.2429.2828.5228.5828.531,327,200
Sep 18, 201929.2929.3728.7429.2429.191,072,200
Sep 17, 201928.9429.5528.6529.2629.211,848,300
Sep 16, 201929.4829.7429.1429.1529.103,890,400
Sep 13, 201930.0930.2329.4829.5729.521,523,500
Sep 12, 201930.8430.8429.8529.9829.931,983,500
Sep 11, 201930.3530.7030.1030.6730.621,390,900
Sep 10, 201930.6230.7129.9930.1830.131,201,400
Sep 09, 201930.5030.7030.1330.6630.61945,200
Sep 06, 201930.4730.8330.2730.3530.301,024,200
Sep 05, 201929.8430.4729.2630.4530.402,555,400
Sep 04, 201928.9429.7628.8629.7029.651,100,400
Sep 03, 201929.0029.1628.5228.6028.55958,400
Aug 30, 201929.3029.3528.8029.2029.151,476,700
Aug 29, 201929.0929.4329.0129.1929.14809,300
Aug 28, 201928.5729.0528.2728.8028.75783,800
Aug 27, 201929.4429.7028.5628.5828.53792,800
Aug 26, 201928.9529.5028.7229.4229.371,964,000
Aug 23, 201928.9829.3928.5128.5828.531,263,700
Aug 22, 201928.8029.1328.4829.0529.00707,900
Aug 21, 201928.6028.9328.4528.6628.61880,800
Aug 20, 201928.3128.6028.2028.4628.41842,900
Aug 19, 201928.3528.9928.3528.4728.421,219,800
Aug 16, 201928.0028.3027.9628.1728.121,716,000
Aug 15, 201928.0028.1827.6827.9527.901,911,000
Aug 14, 201928.4128.4927.3827.7527.704,025,600
Aug 13, 201928.4029.1628.1728.8028.752,201,400
Aug 12, 201928.3928.7928.0128.4028.352,329,600
Aug 09, 201930.3830.5128.5528.5828.533,818,300
Aug 08, 201931.0431.2029.8530.4730.424,594,800
Aug 07, 201934.7134.7128.6131.2531.209,402,400
Aug 06, 201935.4535.6134.8635.5835.522,130,700
Aug 05, 201935.1535.4334.7335.2735.211,474,400
Aug 02, 201935.2535.7934.6135.7335.671,413,400
Aug 01, 201935.8036.2235.3935.5735.511,493,900
Jul 31, 201936.0736.2535.4235.6835.621,412,800
Jul 30, 201935.4036.0935.3836.0736.01993,400
Jul 29, 201935.4635.7035.1835.5135.451,407,700
Jul 26, 201934.8735.6234.7435.4635.40981,900
Jul 25, 201934.6234.9134.6034.7034.64774,600
Jul 24, 201934.2534.7034.1934.5534.491,073,200
Jul 23, 201935.0035.1433.8434.4334.371,392,100
Jul 22, 201934.8635.2634.7534.9534.891,308,800
Jul 19, 201934.8935.1534.6534.6534.59926,200
Jul 18, 201934.9935.1634.5234.7534.69828,500
Jul 17, 201935.3235.4334.8335.0835.021,773,100
Jul 16, 201935.1135.6034.9535.4535.39888,000
Jul 15, 201935.6135.7534.9335.0735.011,444,400
Jul 12, 201934.9736.0034.8835.5035.442,228,500
Jul 11, 201934.5034.8934.3434.8834.821,210,600
Jul 10, 201934.7534.9334.1934.4934.431,447,500
Jul 09, 201934.4634.7134.3234.6934.631,277,300
Jul 09, 20190.05 Dividend
Jul 08, 201934.5734.7734.5034.6934.581,330,100
Jul 05, 201934.0434.6833.9334.6834.571,457,200
Jul 03, 201934.1334.2633.8934.1934.08765,000
Jul 02, 201933.7634.0433.4734.0333.922,160,900
Jul 01, 201933.0033.9232.7333.7933.682,266,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...