NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 27, 201823.9023.9023.6023.7523.561,203,500
Aug 24, 201823.5523.9023.4023.7523.561,237,100
Aug 23, 201823.6523.7023.4323.4523.26810,300
Aug 22, 201823.6523.7523.4523.5523.36860,300
Aug 21, 201823.6023.7523.3023.6523.462,351,900
Aug 20, 201823.3523.9023.1523.5023.311,606,300
Aug 17, 201823.1023.2822.9323.2023.011,525,200
Aug 16, 201823.0523.2522.9023.1522.961,541,100
Aug 15, 201823.2523.3022.7023.0522.861,467,500
Aug 14, 201822.9523.3322.8323.2523.062,288,800
Aug 13, 201822.6022.8522.4022.7522.561,506,600
Aug 10, 201822.6022.8022.4522.6522.462,127,200
Aug 09, 201822.5022.9522.4022.8522.661,825,200
Aug 08, 201822.7523.8022.5022.7022.515,758,700
Aug 07, 201824.5524.6524.0324.3024.102,943,000
Aug 06, 201824.2024.6024.1024.4524.25960,700
Aug 03, 201824.5024.6523.9024.2024.00986,500
Aug 02, 201824.5524.5524.1524.4524.251,213,200
Aug 01, 201824.6524.7524.1524.5524.35983,900
Jul 31, 201824.2524.8024.1524.8024.601,615,600
Jul 30, 201823.9524.3023.7124.2024.001,365,300
Jul 27, 201824.4524.5023.7524.0023.802,253,600
Jul 26, 201824.6024.7524.2024.4524.251,014,400
Jul 25, 201824.3524.7024.2024.6024.401,357,800
Jul 24, 201824.9024.9524.2024.3024.102,404,000
Jul 23, 201825.4525.4524.9024.9024.701,670,600
Jul 20, 201825.7525.9025.4325.4525.241,260,400
Jul 19, 201825.7525.8325.5525.7525.54765,400
Jul 18, 201825.7525.8525.5025.7525.54487,500
Jul 17, 201825.8525.9525.5025.8525.641,159,500
Jul 16, 201825.6025.8525.3525.8025.591,430,100
Jul 13, 201826.2026.3525.5525.6025.392,274,400
Jul 12, 201826.6026.6026.1526.1525.941,187,800
Jul 11, 201826.5026.8026.4526.4526.231,060,800
Jul 10, 201826.2026.8526.2026.6526.431,492,800
Jul 10, 20180.04 Dividend
Jul 09, 201826.4026.5026.1026.3026.05950,500
Jul 06, 201826.0526.3025.8526.2025.95903,500
Jul 05, 201825.9026.1025.7026.0525.801,035,900
Jul 03, 201826.2026.3025.7025.7525.50619,900
Jul 02, 201825.8526.3025.6026.2526.001,469,500
Jun 29, 201826.0026.1525.7025.9025.651,586,600
Jun 28, 201825.8526.1025.7026.0025.751,813,400
Jun 27, 201826.0526.0525.6825.8525.601,848,600
Jun 26, 201825.9026.1525.8026.0025.751,544,300
Jun 25, 201826.5526.6025.6525.9525.702,956,500
Jun 22, 201826.6526.7526.3326.6026.342,265,600
Jun 21, 201825.3526.7525.1826.5526.293,026,400
Jun 20, 201825.1025.3024.9925.2525.011,640,400
Jun 19, 201824.8025.0524.7524.9524.711,429,300
Jun 18, 201825.1525.2024.9024.9524.712,479,100
Jun 15, 201824.9525.4024.7525.3525.103,479,600
Jun 14, 201824.7525.0524.6524.9524.712,268,200
Jun 13, 201824.0524.7524.0524.7524.514,704,100
Jun 12, 201824.1524.2023.7023.8523.621,238,100
Jun 11, 201823.4024.1523.4024.1023.871,700,000
Jun 08, 201823.4023.6023.3823.4523.221,380,300
Jun 07, 201823.4523.5023.2023.4023.171,558,000
Jun 06, 201823.4023.5523.3023.4023.171,653,500
Jun 05, 201823.0523.5022.8523.4523.221,361,700
Jun 04, 201823.1023.3022.8523.0022.781,709,200
Jun 01, 201822.9023.1022.7523.0022.781,980,400
May 31, 201822.9022.9522.4522.7522.531,388,800
May 30, 201822.9523.1022.7022.8022.581,570,100
May 29, 201823.1523.3022.5022.8522.631,455,700
May 25, 201823.0023.5523.0023.3523.122,683,200
May 24, 201823.2023.2022.9523.0022.781,495,500
May 23, 201823.0523.2022.9523.1522.931,651,600
May 22, 201823.6523.9523.2023.2523.021,700,800
May 21, 201823.9024.5023.8024.0023.773,010,600
May 18, 201823.6024.1023.5524.0023.773,268,800
May 17, 201823.3523.6023.0523.4523.222,641,500
May 16, 201823.0523.4522.6023.3523.123,170,800
May 15, 201822.6523.1022.5022.9522.732,144,800
May 14, 201822.6523.0522.5522.7022.481,852,000
May 11, 201822.6022.6522.3522.6522.431,658,000
May 10, 201823.0023.0022.5022.5522.331,253,300
May 09, 201822.8023.0522.7022.9022.681,358,300
May 08, 201823.1023.2022.6522.8022.581,303,400
May 07, 201822.6523.4022.4523.1522.932,824,300
May 04, 201823.0523.2322.6522.8022.582,420,000
May 03, 201823.4523.5021.8023.0022.783,474,700
May 02, 201822.9523.4522.8523.0022.783,248,700
May 01, 201823.4023.4522.4022.9322.713,581,100
Apr 30, 201822.9023.6522.7023.4523.223,335,000
Apr 27, 201822.4522.4522.0022.2021.992,386,600
Apr 26, 201822.3522.5022.2022.4022.182,554,200
Apr 25, 201822.1522.6522.1522.3522.131,823,000
Apr 24, 201822.4022.7022.1822.2522.032,287,400
Apr 23, 201822.3022.8022.1122.4522.233,551,200
Apr 20, 201822.3522.5022.1022.2522.031,908,100
Apr 19, 201822.8022.8522.1022.4022.182,147,000
Apr 18, 201822.2523.1022.2022.8022.582,817,100
Apr 17, 201823.0523.1022.2522.4022.182,632,100
Apr 16, 201823.1023.2522.7022.9022.682,454,200
Apr 13, 201823.0023.1022.4522.7022.481,922,400
Apr 12, 201822.8523.1522.4022.9522.732,945,200
Apr 11, 201822.8523.2522.7522.8022.582,369,300
Apr 10, 201823.4023.4322.8822.9022.682,556,400
Apr 09, 201823.7023.7523.2523.2523.022,326,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...