U.S. markets close in 4 hours 9 minutes

The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.96+0.14 (+0.31%)
As of 11:51AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202044.8545.2344.6644.9644.96492,167
Aug 13, 202043.4744.8243.3644.8244.821,684,400
Aug 12, 202043.7844.1342.7943.4843.481,757,800
Aug 11, 202043.7045.0743.4643.5443.542,265,400
Aug 10, 202045.6446.0344.4144.5044.501,801,100
Aug 07, 202046.3646.9545.2045.6145.611,404,200
Aug 06, 202047.6647.9546.3546.4846.481,118,500
Aug 05, 202047.3947.7445.1947.3847.383,921,700
Aug 04, 202045.6447.4945.4346.7946.792,922,200
Aug 03, 202046.3846.5345.7645.9045.901,398,500
Jul 31, 202045.4546.3445.4546.1446.141,411,900
Jul 30, 202045.4546.0845.0746.0446.04586,800
Jul 29, 202045.2446.0545.2445.8245.82596,100
Jul 28, 202045.5045.7545.0845.1345.13668,900
Jul 27, 202045.0145.9744.9145.8445.84887,400
Jul 24, 202044.1745.1943.9145.0045.001,159,800
Jul 23, 202045.1145.3244.1444.2944.291,158,800
Jul 22, 202045.6345.8944.5744.8444.841,048,900
Jul 21, 202045.3046.3345.3045.6445.641,139,500
Jul 20, 202045.6045.9844.8045.2045.201,024,800
Jul 17, 202044.9145.8144.4745.7445.741,347,200
Jul 16, 202044.0044.8443.9344.8044.80878,900
Jul 15, 202043.8144.2943.3744.1444.141,040,700
Jul 14, 202041.9643.4141.8943.4043.40972,900
Jul 13, 202043.5643.7541.9642.1242.121,922,500
Jul 10, 202042.6343.2542.2943.2443.241,382,600
Jul 09, 202043.1543.3942.3242.6242.621,073,500
Jul 09, 20200.06 Dividend
Jul 08, 202042.9043.5042.9043.0242.961,132,700
Jul 07, 202042.6443.4042.4142.8142.751,057,200
Jul 06, 202042.3342.7642.0942.6842.621,314,700
Jul 02, 202043.0143.1541.7641.8141.75928,000
Jul 01, 202042.2542.8241.8742.6242.561,063,800
Jun 30, 202042.2642.3941.6442.0341.971,319,200
Jun 29, 202041.8342.2341.4042.1742.111,437,000
Jun 26, 202042.4042.4641.7441.7941.731,740,900
Jun 25, 202041.5742.4441.1442.4242.36910,000
Jun 24, 202042.3942.4941.2541.7141.65892,800
Jun 23, 202042.8043.3242.3742.5442.48909,800
Jun 22, 202041.8842.6741.4242.2842.221,125,200
Jun 19, 202042.8643.2441.7141.9041.841,608,300
Jun 18, 202042.7243.1042.3242.5542.492,366,700
Jun 17, 202042.4443.2642.1942.7842.721,133,700
Jun 16, 202042.8042.8841.1341.9941.931,134,100
Jun 15, 202040.0942.0740.0941.7941.731,399,400
Jun 12, 202040.9641.0839.9440.5640.501,299,000
Jun 11, 202040.3640.9139.7840.0640.001,262,100
Jun 10, 202040.6341.6540.4341.3841.321,778,300
Jun 09, 202040.3340.9939.9340.6240.561,778,400
Jun 08, 202041.5941.6340.6040.7340.671,615,200
Jun 05, 202041.2742.0640.7841.4841.421,611,900
Jun 04, 202040.8741.0240.0540.5140.451,299,100
Jun 03, 202040.0941.1939.9341.0440.982,468,700
Jun 02, 202039.7539.9339.2939.8739.811,171,000
Jun 01, 202039.3839.6339.1739.4139.36888,600
May 29, 202038.5039.3438.3539.2339.181,473,700
May 28, 202039.6539.7638.5338.6238.571,259,200
May 27, 202039.9140.0539.3539.4439.382,039,700
May 26, 202039.1039.4938.7039.3039.252,594,500
May 22, 202038.3038.7338.0438.3138.261,168,200
May 21, 202036.5438.2836.1138.1838.131,839,000
May 20, 202037.6237.9336.5336.6136.561,632,600
May 19, 202037.6738.2337.1237.1337.081,811,600
May 18, 202038.0239.2037.5537.5737.523,559,700
May 15, 202036.3136.9635.9936.7836.732,549,000
May 14, 202035.6336.6135.2636.4236.372,615,700
May 13, 202036.9736.9735.3936.1136.061,535,700
May 12, 202036.2637.6036.1537.1437.091,511,700
May 11, 202035.5936.6035.5936.1036.051,786,600
May 08, 202035.0036.0334.9935.7935.741,733,000
May 07, 202035.1335.6634.9935.1035.052,213,700
May 06, 202033.4935.7932.2634.8134.762,707,000
May 05, 202032.9433.6632.6533.3633.313,163,400
May 04, 202032.2632.5031.8532.3932.341,222,000
May 01, 202031.9432.5731.7332.4532.401,204,900
Apr 30, 202032.2432.7231.7032.5232.471,331,300
Apr 29, 202032.6333.0932.3132.7532.701,598,800
Apr 28, 202031.8932.2431.0331.7031.661,589,600
Apr 27, 202030.9331.9030.6231.3931.354,357,200
Apr 24, 202030.5030.8129.7230.6030.561,229,800
Apr 23, 202028.5730.5328.5030.1930.151,667,000
Apr 22, 202030.7030.7029.3429.4029.36913,800
Apr 21, 202030.4030.9229.6829.9729.93730,900
Apr 20, 202031.0431.3330.2731.0431.001,195,900
Apr 17, 202031.9432.0431.2431.6731.631,006,200
Apr 16, 202031.1831.3730.7131.0931.051,836,500
Apr 15, 202031.5332.2330.8231.1131.071,044,300
Apr 14, 202032.8333.2031.4832.2232.182,742,400
Apr 13, 202030.6232.6830.3832.4332.381,624,200
Apr 09, 202032.3732.7730.6330.7330.693,189,000
Apr 08, 202031.7632.4831.0531.9431.901,118,000
Apr 07, 202031.7932.6531.0331.1731.131,159,100
Apr 07, 20200.06 Dividend
Apr 06, 202029.9330.8529.2230.7830.681,316,300
Apr 03, 202028.8529.4428.2328.6328.531,991,700
Apr 02, 202028.3229.9328.2028.9428.841,409,500
Apr 01, 202029.6330.3428.2128.4428.341,521,900
Mar 31, 202032.0432.4530.2330.7130.611,795,800
Mar 30, 202032.3132.8531.2331.9331.821,435,900
Mar 27, 202031.7732.9731.0932.1132.001,244,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...