NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201933.8633.9833.5633.6433.64883,600
Apr 17, 201934.1434.1533.7133.8833.881,183,100
Apr 16, 201933.8134.1433.5733.9533.951,627,500
Apr 15, 201933.9434.1433.6633.6933.691,088,000
Apr 12, 201934.0834.3133.8834.0134.011,177,300
Apr 11, 201933.8733.9933.5833.9033.901,247,000
Apr 10, 201933.3933.8933.2533.8033.801,482,200
Apr 09, 201933.4133.6633.1833.2633.261,283,600
Apr 08, 201933.4933.7033.1433.5733.571,554,600
Apr 05, 201933.5433.8333.4633.5633.561,687,900
Apr 04, 201933.5233.9533.3533.5633.562,325,800
Apr 03, 201933.7833.8633.3533.4533.451,189,300
Apr 02, 201933.4733.5833.0733.5133.511,341,600
Apr 02, 20190.05 Dividend
Apr 01, 201933.1133.5532.9633.5233.471,304,200
Mar 29, 201933.0733.1432.5532.8532.801,986,200
Mar 28, 201932.8532.9632.2432.8032.752,013,100
Mar 27, 201932.6832.9832.2732.7432.691,762,300
Mar 26, 201932.8733.1732.3132.6132.561,825,100
Mar 25, 201932.5833.0432.4132.5832.532,527,000
Mar 22, 201933.5433.6632.5432.6032.552,093,200
Mar 21, 201933.4033.8333.4033.7233.672,046,100
Mar 20, 201933.9833.9833.0333.3533.301,971,400
Mar 19, 201934.3334.4033.8533.9833.931,768,200
Mar 18, 201934.2534.8534.0834.1234.072,000,000
Mar 15, 201934.2534.3933.9734.2534.202,229,300
Mar 14, 201934.5534.6834.0834.1834.131,115,700
Mar 13, 201934.3534.6034.2734.4934.441,814,300
Mar 12, 201933.9334.3533.7434.2034.151,600,200
Mar 11, 201933.4734.0833.2433.9833.931,651,900
Mar 08, 201933.1033.5132.9133.3433.291,446,100
Mar 07, 201933.3533.6233.2333.2533.201,235,500
Mar 06, 201933.6733.6733.2233.3833.331,973,300
Mar 05, 201933.2333.7533.1933.6233.573,612,700
Mar 04, 201933.4633.6732.8433.2333.181,574,000
Mar 01, 201933.2133.3332.7833.3233.272,198,000
Feb 28, 201933.3933.5332.8332.8532.802,146,200
Feb 27, 201932.3833.5032.3633.2933.242,684,000
Feb 26, 201932.2832.4932.2132.4232.371,467,600
Feb 25, 201932.6132.8432.3932.4432.392,089,100
Feb 22, 201932.2532.6232.1332.4532.401,477,300
Feb 21, 201931.8132.2231.4532.1332.081,936,700
Feb 20, 201931.9932.0831.7231.8731.822,011,900
Feb 19, 201931.8132.0931.5931.9631.912,538,100
Feb 15, 201932.1532.2530.4132.0331.982,220,300
Feb 14, 201931.3031.9931.1431.9631.912,298,600
Feb 13, 201931.4331.5930.9931.3731.322,207,100
Feb 12, 201931.5132.0231.2631.4231.373,703,000
Feb 11, 201931.3531.5531.0931.2531.202,001,500
Feb 08, 201930.3731.3830.2531.3631.313,146,900
Feb 07, 201929.6230.7429.4330.6030.556,181,500
Feb 06, 201927.9530.6027.6029.6929.6510,842,500
Feb 05, 201926.9627.1526.6426.9126.873,757,400
Feb 04, 201926.3427.0226.2026.8926.852,824,500
Feb 01, 201925.7126.4925.6426.3426.302,658,700
Jan 31, 201926.0526.2525.5825.7125.672,526,000
Jan 30, 201926.3426.3425.8225.9925.951,572,800
Jan 29, 201926.0426.2725.6726.1826.141,058,300
Jan 28, 201926.0526.1925.8126.0225.981,530,000
Jan 25, 201925.9126.2525.6926.1026.061,687,100
Jan 24, 201924.7825.7824.7425.7625.722,025,400
Jan 23, 201925.0025.0024.5024.7924.75855,900
Jan 22, 201924.9925.0724.4624.7624.721,736,300
Jan 18, 201925.6525.7824.9225.1825.142,029,100
Jan 17, 201924.9925.5024.9125.5025.462,306,200
Jan 16, 201924.6525.1624.6525.1525.112,105,800
Jan 15, 201924.5824.6924.1724.6124.571,580,000
Jan 14, 201924.2624.6224.0524.5524.512,092,900
Jan 11, 201923.6424.3123.6324.2824.241,538,700
Jan 10, 201923.6724.0723.6423.7723.731,790,100
Jan 09, 201923.5323.8723.4023.7523.712,127,900
Jan 08, 201922.9923.4022.9323.4023.371,851,200
Jan 08, 20190.04 Dividend
Jan 07, 201922.5222.9522.4222.8622.792,022,700
Jan 04, 201921.7022.6221.6622.4722.402,035,700
Jan 03, 201921.7521.9021.3421.3921.321,539,100
Jan 02, 201921.9422.2521.8121.8521.782,025,800
Dec 31, 201822.6222.7121.9022.2922.221,890,800
Dec 28, 201822.7822.8522.2222.4022.331,315,900
Dec 27, 201822.3522.6021.6722.6022.532,244,300
Dec 26, 201821.9922.6921.6922.6822.611,267,900
Dec 24, 201821.8722.1921.6821.8721.801,347,400
Dec 21, 201822.5323.0722.0222.1322.062,382,200
Dec 20, 201823.0123.1322.2722.5422.472,343,500
Dec 19, 201823.5624.0523.0423.1623.082,639,200
Dec 18, 201823.4323.6823.1023.5723.492,563,100
Dec 17, 201824.4424.4423.0623.2923.213,522,300
Dec 14, 201825.0425.4724.3724.4924.411,598,200
Dec 13, 201825.3225.5224.8424.9824.901,071,300
Dec 12, 201826.0626.0625.2125.2425.161,430,100
Dec 11, 201825.9326.0225.5525.7025.621,339,600
Dec 10, 201825.0325.5724.8925.5625.481,978,200
Dec 07, 201825.8426.0524.9025.1125.031,984,100
Dec 06, 201826.1826.2225.6525.9125.832,267,200
Dec 04, 201827.1527.3926.3126.4626.372,888,700
Dec 03, 201827.2327.2826.7327.0826.991,980,300
Nov 30, 201826.9527.2326.8226.8326.742,077,000
Nov 29, 201826.6526.9126.3026.8226.731,985,500
Nov 28, 201826.5726.9026.5026.7526.661,656,800
Nov 27, 201826.3726.6226.2126.3026.211,530,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...