Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.12-1.21 (-2.23%)
At close: 4:00PM EDT
53.25 +0.13 (+0.24%)
After hours: 06:20PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202154.5754.8352.9553.1253.12945,300
Oct 14, 202153.4754.3953.4054.3354.33999,700
Oct 13, 202152.3953.0952.3952.9952.99797,900
Oct 12, 2021------
Oct 11, 202152.8953.4952.7052.7452.74576,900
Oct 08, 202152.3153.3352.1653.0253.021,200,000
Oct 07, 202151.6552.5051.6352.2552.251,082,300
Oct 07, 20210.07 Dividend
Oct 06, 202149.6151.8549.4951.6251.551,443,800
Oct 05, 202149.3250.4349.0949.9549.88917,000
Oct 04, 202149.5049.5548.7349.2449.17959,200
Oct 01, 202149.3649.8748.6149.6149.54847,000
Sep 30, 202149.8449.8649.0249.2749.20775,900
Sep 29, 202150.3550.7049.8249.8349.76579,400
Sep 28, 202151.3451.4250.1650.2250.15633,500
Sep 27, 202151.2851.7051.0351.5251.45921,100
Sep 24, 202151.2151.7251.0351.3551.28812,300
Sep 23, 202150.3951.3750.3051.1651.09922,700
Sep 22, 202149.9650.5749.8250.1850.11957,600
Sep 21, 202148.9150.1048.9149.8149.741,818,400
Sep 20, 202147.8548.8047.6348.7048.632,456,800
Sep 17, 202148.9049.2748.4848.6748.606,602,900
Sep 16, 202149.4849.6548.6148.7048.631,290,800
Sep 15, 202149.2349.5948.9949.5449.472,357,900
Sep 14, 202149.9350.2349.3949.4749.40863,400
Sep 13, 202150.8150.9249.5049.8049.731,522,200
Sep 10, 202150.4051.0750.0150.5550.482,008,100
Sep 09, 202150.7151.0050.3450.3950.321,198,200
Sep 08, 202151.0651.6150.5850.8750.802,283,400
Sep 07, 202151.6752.0251.2351.2551.181,004,300
Sep 03, 202152.3252.4851.5951.7251.65874,300
Sep 02, 202152.0052.8151.5052.6552.581,913,300
Sep 01, 202151.0951.6650.9051.4551.381,135,600
Aug 31, 202150.5651.5350.1050.7850.712,514,300
Aug 30, 202150.6450.7550.2250.5250.45794,800
Aug 27, 202150.5051.0850.2750.7450.671,996,200
Aug 26, 202150.7050.8150.2850.4650.39994,100
Aug 25, 202150.7851.1250.2350.5950.52511,300
Aug 24, 202150.3550.6750.1550.6550.581,134,100
Aug 23, 202149.8050.8849.7350.3450.27917,000
Aug 20, 202148.6649.9348.4049.8149.741,331,500
Aug 19, 202148.5549.0248.2848.5248.45690,900
Aug 18, 202148.6548.9348.4048.6648.59864,300
Aug 17, 202148.2148.6547.9148.6148.541,190,000
Aug 16, 202147.8048.6047.3148.3248.251,368,700
Aug 13, 202148.3148.4047.6947.9147.85653,200
Aug 12, 202147.3448.5447.1948.3848.31913,400
Aug 11, 202147.4247.7746.9947.2047.14800,600
Aug 10, 202147.4847.7347.1747.6047.541,209,100
Aug 09, 202147.8748.0747.3947.4447.38954,600
Aug 06, 202147.1548.3547.0247.7847.721,345,700
Aug 05, 202146.5047.0146.2746.9146.851,496,800
Aug 04, 202147.8148.7546.0346.5246.465,155,900
Aug 03, 202143.5244.1042.8343.2143.152,446,700
Aug 02, 202143.9043.9742.9243.4643.401,573,800
Jul 30, 202143.8744.2343.6643.7843.721,475,700
Jul 29, 202144.4245.1643.8343.8643.801,406,400
Jul 28, 202143.6944.4743.6644.2944.231,682,500
Jul 27, 202143.3543.8743.1043.7543.691,540,100
Jul 26, 202143.1443.5842.9543.4443.38886,400
Jul 23, 202142.4543.3542.0043.2243.16930,000
Jul 22, 202142.2542.2541.7842.0441.981,114,000
Jul 21, 202142.4442.8841.8942.1042.041,584,900
Jul 20, 202142.5642.8941.6842.2842.221,947,100
Jul 19, 202142.6243.0042.3442.6942.63977,400
Jul 16, 202143.0043.1042.4742.7142.65626,000
Jul 15, 202143.0643.3442.5842.8142.751,077,500
Jul 14, 202143.1143.1742.7142.8242.76752,900
Jul 13, 202143.0343.3542.6842.9842.92880,000
Jul 12, 202143.0443.2042.5143.1643.101,021,700
Jul 09, 202142.6943.4342.6143.2743.21725,500
Jul 09, 20210.07 Dividend
Jul 08, 202142.6343.0542.1742.5542.421,025,000
Jul 07, 202143.1843.2642.6943.0042.87958,600
Jul 06, 202143.9044.0842.6843.1943.06889,000
Jul 02, 202144.4944.4943.6143.9743.84800,600
Jul 01, 202143.8244.6143.8244.3344.201,249,800
Jun 30, 202143.6243.8543.3343.5543.42880,700
Jun 29, 202144.3544.9343.5743.5943.461,592,700
Jun 28, 202144.3444.5043.9244.3544.222,401,000
Jun 25, 202143.1644.2043.0544.1243.992,006,100
Jun 24, 202142.7343.1942.2542.9142.781,217,400
Jun 23, 202142.7542.9942.5442.5842.451,427,900
Jun 22, 202142.2142.8741.4642.6542.521,508,800
Jun 21, 202140.9842.1940.8342.1442.011,369,700
Jun 18, 202140.1541.6639.9940.9240.802,342,100
Jun 17, 202139.8940.6039.7340.3240.201,054,700
Jun 16, 202141.5141.5140.0740.1139.991,329,800
Jun 15, 202140.7741.6040.2641.5741.452,200,500
Jun 14, 202141.3741.5640.5240.7040.582,693,100
Jun 11, 202141.9941.9941.3741.4641.34982,600
Jun 10, 202142.0242.2541.8341.8541.72825,600
Jun 09, 202141.7742.5241.6441.9041.771,408,600
Jun 08, 202142.5942.5941.4641.7641.631,477,300
Jun 07, 202141.8142.5641.8142.3842.25983,500
Jun 04, 202142.1642.3941.6741.8141.681,365,800
Jun 03, 202142.5543.0941.7742.1342.001,304,400
Jun 02, 202143.1543.3042.0442.9842.851,693,700
Jun 01, 202142.8043.3342.5243.1543.021,334,800
May 28, 202143.3043.3542.6642.8242.691,163,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement