NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201928.7329.2428.5829.0129.012,574,300
Sep 19, 201929.2429.2828.5228.5828.581,327,200
Sep 18, 201929.2929.3728.7429.2429.241,072,200
Sep 17, 201928.9429.5528.6529.2629.261,848,300
Sep 16, 201929.4829.7429.1429.1529.153,890,400
Sep 13, 201930.0930.2329.4829.5729.571,523,500
Sep 12, 201930.8430.8429.8529.9829.981,983,500
Sep 11, 201930.3530.7030.1030.6730.671,390,900
Sep 10, 201930.6230.7129.9930.1830.181,201,400
Sep 09, 201930.5030.7030.1330.6630.66945,200
Sep 06, 201930.4730.8330.2730.3530.351,024,200
Sep 05, 201929.8430.4729.2630.4530.452,555,400
Sep 04, 201928.9429.7628.8629.7029.701,100,400
Sep 03, 201929.0029.1628.5228.6028.60958,400
Aug 30, 201929.3029.3528.8029.2029.201,476,700
Aug 29, 201929.0929.4329.0129.1929.19809,300
Aug 28, 201928.5729.0528.2728.8028.80783,800
Aug 27, 201929.4429.7028.5628.5828.58792,800
Aug 26, 201928.9529.5028.7229.4229.421,964,000
Aug 23, 201928.9829.3928.5128.5828.581,263,700
Aug 22, 201928.8029.1328.4829.0529.05707,900
Aug 21, 201928.6028.9328.4528.6628.66880,800
Aug 20, 201928.3128.6028.2028.4628.46842,900
Aug 19, 201928.3528.9928.3528.4728.471,219,800
Aug 16, 201928.0028.3027.9628.1728.171,716,000
Aug 15, 201928.0028.1827.6827.9527.951,911,000
Aug 14, 201928.4128.4927.3827.7527.754,025,600
Aug 13, 201928.4029.1628.1728.8028.802,201,400
Aug 12, 201928.3928.7928.0128.4028.402,261,500
Aug 09, 201930.3830.5128.5528.5828.583,818,300
Aug 08, 201931.0431.2029.8530.4730.474,594,800
Aug 07, 201934.7134.7128.6131.2531.259,402,400
Aug 06, 201935.4535.6134.8635.5835.582,130,700
Aug 05, 201935.1535.4334.7335.2735.271,474,400
Aug 02, 201935.2535.7934.6135.7335.731,413,400
Aug 01, 201935.8036.2235.3935.5735.571,493,900
Jul 31, 201936.0736.2535.4235.6835.681,412,800
Jul 30, 201935.4036.0935.3836.0736.07993,400
Jul 29, 201935.4635.7035.1835.5135.511,407,700
Jul 26, 201934.8735.6234.7435.4635.46981,900
Jul 25, 201934.6234.9134.6034.7034.70774,600
Jul 24, 201934.2534.7034.1934.5534.551,073,200
Jul 23, 201935.0035.1433.8434.4334.431,392,100
Jul 22, 201934.8635.2634.7534.9534.951,308,800
Jul 19, 201934.8935.1534.6534.6534.65926,200
Jul 18, 201934.9935.1634.5234.7534.75828,500
Jul 17, 201935.3235.4334.8335.0835.081,773,100
Jul 16, 201935.1135.6034.9535.4535.45888,000
Jul 15, 201935.6135.7534.9335.0735.071,444,400
Jul 12, 201934.9736.0034.8835.5035.502,228,500
Jul 11, 201934.5034.8934.3434.8834.881,210,600
Jul 10, 201934.7534.9334.1934.4934.491,447,500
Jul 09, 201934.4634.7134.3234.6934.691,277,300
Jul 09, 20190.05 Dividend
Jul 08, 201934.5734.7734.5034.6934.641,330,100
Jul 05, 201934.0434.6833.9334.6834.631,457,200
Jul 03, 201934.1334.2633.8934.1934.14765,000
Jul 02, 201933.7634.0433.4734.0333.982,160,900
Jul 01, 201933.0033.9232.7333.7933.742,278,600
Jun 28, 201932.7832.9332.3532.6232.5716,609,100
Jun 27, 201931.6432.9531.6432.8532.801,976,000
Jun 26, 201932.2132.3531.5431.6531.602,207,600
Jun 25, 201933.4333.4732.1432.2232.171,957,000
Jun 24, 201933.8333.9233.3233.4133.361,433,100
Jun 21, 201933.6534.0933.3833.7633.712,045,100
Jun 20, 201934.2534.2833.5833.7733.721,504,100
Jun 19, 201933.7334.0533.6233.7533.702,356,600
Jun 18, 201933.5534.2233.5533.6833.63814,500
Jun 17, 201932.7033.3732.3733.3733.321,555,400
Jun 14, 201932.7632.9232.4632.6232.571,074,400
Jun 13, 201933.1433.2332.8432.9532.901,196,600
Jun 12, 201932.7633.1032.6133.0633.011,195,900
Jun 11, 201932.3232.9932.3232.7832.731,395,200
Jun 10, 201932.5732.7131.9932.2232.171,877,500
Jun 07, 201933.2433.3232.4532.4932.441,992,800
Jun 06, 201932.6833.0932.6633.0733.021,514,800
Jun 05, 201932.8933.0632.4432.6432.592,048,200
Jun 04, 201932.2332.9132.2332.8432.791,091,100
Jun 03, 201931.8232.2231.6631.8631.812,245,100
May 31, 201931.8732.3131.5731.8231.772,357,000
May 30, 201931.7932.5631.6232.2032.152,861,400
May 29, 201933.3333.3931.6731.6831.633,566,700
May 28, 201933.9534.2633.4933.5233.471,377,300
May 24, 201934.1834.3433.9233.9533.90799,300
May 23, 201934.3234.3233.6234.0233.97980,200
May 22, 201934.4634.8334.4634.6034.551,149,800
May 21, 201934.5034.6834.2234.6034.551,031,400
May 20, 201934.3734.8734.2834.7134.661,104,300
May 17, 201933.8034.6933.8034.4334.381,649,200
May 16, 201933.8534.4433.6534.1634.111,419,400
May 15, 201932.9033.8232.8033.7833.731,789,800
May 14, 201932.8433.4932.6833.2733.221,757,100
May 13, 201933.2033.4632.3332.6732.621,660,900
May 10, 201934.7134.8232.9533.7233.672,088,100
May 09, 201934.2234.8334.0434.8034.751,939,400
May 08, 201933.1634.3732.2734.3034.255,084,500
May 07, 201934.0934.2132.7032.8532.802,444,300
May 06, 201933.1634.5833.0734.3434.292,586,200
May 03, 201933.0933.6532.8933.6233.571,255,100
May 02, 201933.2533.3232.2432.8732.822,005,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...