NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201826.5526.6025.6525.9525.862,956,500
Jun 22, 201826.6526.7526.3326.6026.512,265,600
Jun 21, 201825.3526.7525.1826.5526.463,026,400
Jun 20, 201825.1025.3024.9925.2525.171,640,400
Jun 19, 201824.8025.0524.7524.9524.871,429,300
Jun 18, 201825.1525.2024.9024.9524.872,479,100
Jun 15, 201824.9525.4024.7525.3525.273,479,600
Jun 14, 201824.7525.0524.6524.9524.872,268,200
Jun 13, 201824.0524.7524.0524.7524.674,704,100
Jun 12, 201824.1524.2023.7023.8523.771,238,100
Jun 11, 201823.4024.1523.4024.1024.021,700,000
Jun 08, 201823.4023.6023.3823.4523.371,380,300
Jun 07, 201823.4523.5023.2023.4023.321,558,000
Jun 06, 201823.4023.5523.3023.4023.321,653,500
Jun 05, 201823.0523.5022.8523.4523.371,361,700
Jun 04, 201823.1023.3022.8523.0022.921,697,900
Jun 01, 201822.9023.1022.7523.0022.921,964,000
May 31, 201822.9022.9522.4522.7522.681,388,800
May 30, 201822.9523.1022.7022.8022.731,570,100
May 29, 201823.1523.3022.5022.8522.781,448,900
May 25, 201823.0023.5523.0023.3523.272,683,200
May 24, 201823.2023.2022.9523.0022.921,481,900
May 23, 201823.0523.2022.9523.1523.071,642,000
May 22, 201823.6523.9523.2023.2523.171,700,800
May 21, 201823.9024.5023.8024.0023.923,010,600
May 18, 201823.6024.1023.5524.0023.923,268,800
May 17, 201823.3523.6023.0523.4523.372,641,500
May 16, 201823.0523.4522.6023.3523.273,170,800
May 15, 201822.6523.1022.5022.9522.872,144,800
May 14, 201822.6523.0522.5522.7022.631,852,000
May 11, 201822.6022.6522.3522.6522.581,658,000
May 10, 201823.0023.0022.5022.5522.481,253,300
May 09, 201822.8023.0522.7022.9022.821,358,300
May 08, 201823.1023.2022.6522.8022.731,303,400
May 07, 201822.6523.4022.4523.1523.072,824,300
May 04, 201823.0523.2322.6522.8022.732,420,000
May 03, 201823.4523.5021.8023.0022.923,474,700
May 02, 201822.9523.4522.8523.0022.923,248,700
May 01, 201823.4023.4522.4022.9322.853,581,100
Apr 30, 201822.9023.6522.7023.4523.373,335,000
Apr 27, 201822.4522.4522.0022.2022.132,386,600
Apr 26, 201822.3522.5022.2022.4022.332,554,200
Apr 25, 201822.1522.6522.1522.3522.281,823,000
Apr 24, 201822.4022.7022.1822.2522.182,287,400
Apr 23, 201822.3022.8022.1122.4522.383,551,200
Apr 20, 201822.3522.5022.1022.2522.181,908,100
Apr 19, 201822.8022.8522.1022.4022.332,147,000
Apr 18, 201822.2523.1022.2022.8022.732,817,100
Apr 17, 201823.0523.1022.2522.4022.332,632,100
Apr 16, 201823.1023.2522.7022.9022.822,454,200
Apr 13, 201823.0023.1022.4522.7022.631,922,400
Apr 12, 201822.8523.1522.4022.9522.872,945,200
Apr 11, 201822.8523.2522.7522.8022.732,369,300
Apr 10, 201823.4023.4322.8822.9022.822,556,400
Apr 09, 201823.7023.7523.2523.2523.172,326,800
Apr 06, 201822.9523.9022.9023.6023.523,494,000
Apr 05, 201823.3023.3522.9023.0522.972,936,600
Apr 04, 201823.0523.4023.0523.2023.122,519,100
Apr 03, 201823.6523.6523.0023.2523.172,418,000
Apr 03, 20180.04 Dividend
Apr 02, 201824.0524.0523.1523.5023.384,939,900
Mar 29, 201823.5024.1523.4524.1023.982,685,800
Mar 28, 201823.1523.6523.0523.4523.331,916,900
Mar 27, 201823.6523.8023.1023.1523.031,789,500
Mar 26, 201823.4023.6023.1023.6023.481,794,400
Mar 23, 201823.1523.5022.9323.1022.992,074,500
Mar 22, 201823.8023.9023.0523.1022.992,239,300
Mar 21, 201823.7024.1023.6323.9023.781,920,700
Mar 20, 201823.7023.9823.5023.6523.532,103,000
Mar 19, 201823.8023.9523.5523.6523.531,673,500
Mar 16, 201824.5024.6523.9023.9523.832,054,000
Mar 15, 201824.6524.6524.0024.3024.181,279,700
Mar 14, 201824.7524.9024.1824.6524.532,016,100
Mar 13, 201825.2025.3324.9025.1024.981,761,000
Mar 12, 201824.6525.4024.6525.2025.072,714,900
Mar 09, 201824.1024.8024.0524.7524.631,857,300
Mar 08, 201824.3024.4523.7524.0523.931,212,900
Mar 07, 201824.2524.7024.2324.3024.181,386,100
Mar 06, 201824.1524.4324.0024.4024.281,476,500
Mar 05, 201824.6024.7024.0524.1023.981,697,300
Mar 02, 201823.8524.6523.7024.6024.481,979,100
Mar 01, 201824.0024.1323.6023.9523.832,270,900
Feb 28, 201824.7524.8524.1024.1023.982,419,100
Feb 27, 201825.2525.3024.5524.7524.632,277,700
Feb 26, 201825.4025.7025.2025.3525.221,698,900
Feb 23, 201825.2025.3024.8525.3025.171,807,500
Feb 22, 201825.0025.6525.0025.1525.022,055,600
Feb 21, 201825.1525.5524.7825.0024.882,242,500
Feb 20, 201824.7025.5524.7025.2525.122,535,200
Feb 16, 201825.1525.3024.7025.0524.932,705,200
Feb 15, 201824.9525.3024.7525.2025.073,337,500
Feb 14, 201824.0525.1024.0024.7524.632,588,800
Feb 13, 201823.9524.2023.8024.1524.033,280,500
Feb 12, 201824.2524.4023.8524.1023.983,065,500
Feb 09, 201824.7024.7623.2024.1023.985,605,800
Feb 08, 201822.6525.7022.6524.4024.287,695,700
Feb 07, 201822.4522.8522.0522.1522.042,757,700
Feb 06, 201821.6022.6521.2522.4022.292,790,600
Feb 05, 201822.8022.9021.9522.1021.992,915,400
Feb 02, 201823.8023.8022.9823.0022.891,571,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...