U.S. Markets close in 3 hrs 25 mins

The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.85-0.10 (-0.50%)
As of 12:34PM EDT. Market open.
People also watch
GCIMDPMNISSPIPG
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201720.0520.1519.6519.8519.85581,987
Jul 27, 201718.5520.0518.5019.9519.953,303,900
Jul 26, 201718.3518.6518.3018.3518.351,669,100
Jul 25, 201718.3518.5018.3018.4018.401,230,400
Jul 24, 201718.1018.3518.0218.2518.25928,300
Jul 21, 201718.1018.1517.9818.1018.10816,500
Jul 20, 201717.8018.1517.7518.0518.051,406,700
Jul 19, 201717.6017.7717.6017.7517.75813,400
Jul 18, 201717.5017.6017.4817.5517.55692,700
Jul 17, 201717.6517.6517.4817.6017.60728,600
Jul 14, 201717.5017.6517.4817.6017.60602,000
Jul 13, 201717.5017.6017.4017.5517.551,449,800
Jul 12, 201717.5517.7017.4317.5017.50628,300
Jul 11, 201717.4517.6517.3017.5517.551,024,200
Jul 10, 201717.4017.5017.3017.4017.40966,400
Jul 07, 201717.3517.7017.3517.5517.551,199,700
Jul 06, 201717.6517.7017.3817.4517.451,226,800
Jul 05, 201717.7017.8017.5517.7517.751,252,900
Jul 03, 201717.6517.8017.5517.7517.75531,900
Jun 30, 201717.7517.8517.5017.7017.70855,300
Jun 29, 201718.0018.0017.5217.8017.80820,400
Jun 28, 201717.7018.0017.5018.0018.001,198,900
Jun 27, 201717.4517.7017.3517.5017.501,093,100
Jun 26, 201717.6017.7317.1517.3517.352,199,300
Jun 23, 201717.4517.6517.4017.6517.652,613,600
Jun 22, 201717.4017.5017.2517.4017.402,046,600
Jun 21, 201717.4517.5517.3517.4517.45683,700
Jun 20, 201717.6517.6517.3517.5017.50880,900
Jun 19, 201717.8017.8517.6017.7517.75924,200
Jun 16, 201717.4517.7017.4017.7017.701,301,600
Jun 15, 201717.7017.8017.4517.6517.651,415,400
Jun 14, 201717.9017.9017.7017.8517.85916,700
Jun 13, 201717.8018.0017.6817.9017.901,367,600
Jun 12, 201717.7517.8517.7017.7517.75985,600
Jun 09, 201717.6517.8517.5817.7017.701,292,700
Jun 08, 201717.2517.6017.2517.6017.601,178,300
Jun 07, 201717.3517.4017.2017.2517.25833,200
Jun 06, 201717.4517.5017.2017.3517.35865,200
Jun 05, 201717.6517.7017.5017.5517.55683,600
Jun 02, 201717.5517.8017.4517.6017.60868,100
Jun 01, 201717.6517.6617.4017.6517.652,090,400
May 31, 201717.6017.7017.3017.6017.601,328,100
May 30, 201717.3017.6017.2017.6017.601,398,300
May 26, 201717.2517.3517.1517.2517.25961,000
May 25, 201717.5017.5017.2517.3017.30965,100
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, 201714.6014.6514.3014.4014.36880,500
Mar 30, 201714.4014.7014.4014.5514.51608,000
Mar 29, 201714.4014.5014.3514.4514.41407,200
Mar 28, 201714.1514.5014.1514.4014.36424,500
Mar 27, 201714.1514.3014.1014.2514.21374,600
Mar 24, 201714.3514.4514.2514.2514.21521,500
Mar 23, 201714.2514.4514.1514.3014.26718,400
Mar 22, 201714.2514.4514.1014.2514.21753,200
Mar 21, 201714.5514.6514.1514.2514.211,095,600
Mar 20, 201714.7014.7514.4514.5014.46493,100
Mar 17, 201714.6514.8514.5514.7014.661,678,200
Mar 16, 201714.8014.8014.4814.6514.61444,100
Mar 15, 201714.6514.8014.5314.7514.71501,300
Mar 14, 201714.4514.7014.4514.5514.51396,600
Mar 13, 201714.6014.8014.4814.5514.51624,800
Mar 10, 201714.4014.7014.3014.6514.611,225,900
Mar 09, 201714.4014.5814.3514.3514.31490,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...