U.S. Markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.10-0.10 (-0.55%)
At close: 4:02PM EDT

18.10 0.00 (0.00%)
After hours: 5:54PM EDT

People also watch
GCIMDPMNISSPIPG
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201718.2518.3017.9518.1018.101,776,913
Aug 15, 201718.4518.5018.1018.2018.201,557,200
Aug 14, 201718.5018.5018.3018.3018.301,226,900
Aug 11, 201718.4518.5518.0018.4018.401,228,800
Aug 10, 201718.8018.8018.5518.6018.601,352,200
Aug 09, 201718.9018.9018.6518.8518.85798,600
Aug 08, 201719.2019.4018.8519.0019.001,078,600
Aug 07, 201719.1519.2019.0019.1519.15973,900
Aug 04, 201718.5519.2518.5519.1519.151,002,100
Aug 03, 201718.9519.1518.8019.1519.151,083,800
Aug 02, 201719.1519.1818.8519.1019.101,531,700
Aug 01, 201719.0019.1518.7519.1019.101,172,800
Jul 31, 201719.2519.3018.8519.0019.00870,600
Jul 28, 201720.0520.1519.2519.3019.302,228,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...