NYSE:NYT | Historical Stock Price | NEW YORK TIMES CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.55$1.71$5.30$16.38$50.66$156.651973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.85$0.85132,000——
1973-12-28$0.89$0.8946,800——
1973-12-27$0.91$0.9181,600——
1973-12-26$0.89$0.8964,800——
1973-12-24$0.83$0.8345,600——
1973-12-21$0.85$0.8576,800——
1973-12-20$0.88$0.8828,800——
1973-12-19$0.85$0.8556,400——
1973-12-18$0.85$0.8531,200——
1973-12-17$0.88$0.8818,000——
1973-12-14$0.85$0.8514,400——
1973-12-13$0.83$0.8338,400——
1973-12-12$0.85$0.8572,000——
1973-12-11$0.91$0.9151,600——
1973-12-10$0.89$0.8928,800——
1973-12-07$0.94$0.9428,800——
1973-12-06$0.85$0.8510,800——
1973-12-05$0.89$0.8925,200——
1973-12-04$0.95$0.9526,400——
1973-12-03$0.89$0.89498,000——
1973-11-30$0.95$0.9536,000——
1973-11-29$0.92$0.9254,000——
1973-11-28$1.01$1.0142,000——
1973-11-27$0.95$0.9580,400——
1973-11-26$0.85$0.85126,000——
1973-11-23$0.97$0.977,200——
1973-11-21$0.94$0.9428,800——
1973-11-20$1.00$1.0031,200——
1973-11-19$1.07$1.0749,200——
1973-11-16$1.14$1.1414,400——
1973-11-15$1.10$1.108,400——
1973-11-14$1.10$1.1015,600——
1973-11-13$1.13$1.1258,800——
1973-11-12$1.14$1.1422,800——
1973-11-09$1.16$1.1662,400——
1973-11-08$1.17$1.1780,400——
1973-11-07$1.13$1.123,600——
1973-11-06$1.13$1.1221,600——
1973-11-05$1.14$1.143,600——
1973-11-02$1.13$1.127,200——
1973-11-01$1.13$1.1210,800——
1973-10-31$1.17$1.173,600——
1973-10-30$1.20$1.209,600——
1973-10-29$1.25$1.2515,600——
1973-10-26$1.25$1.259,600——
1973-10-25$1.24$1.2421,600——
1973-10-24$1.24$1.2433,600——
1973-10-23$1.29$1.2987,600——
1973-10-22$1.27$1.279,600——
1973-10-19$1.29$1.2966,000——
1973-10-18$1.32$1.329,600——
1973-10-17$1.32$1.3222,800——
1973-10-16$1.30$1.306,000——
1973-10-15$1.30$1.3019,200——
1973-10-12$1.32$1.3225,200——
1973-10-11$1.29$1.2956,400——
1973-10-10$1.26$1.2618,000——
1973-10-09$1.29$1.2972,000——
1973-10-08$1.29$1.2931,200——
1973-10-05$1.24$1.2412,000——
1973-10-04$1.19$1.1910,800——
1973-10-03$1.17$1.1715,600——
1973-10-02$1.17$1.17180,000——
1973-10-01$1.16$1.1644,400——
1973-09-28$1.16$1.169,600——
1973-09-27$1.16$1.166,000——
1973-09-26$1.14$1.1449,200——
1973-09-25$1.17$1.1719,200——
1973-09-24$1.17$1.1724,000——
1973-09-21$1.17$1.1720,400——
1973-09-20$1.13$1.1279,200——
1973-09-19$1.07$1.0716,800——
1973-09-18$1.04$1.0442,000——
1973-09-17$1.01$1.0114,400——
1973-09-14$1.04$1.0438,400——
1973-09-13$1.04$1.0412,000——
1973-09-12$1.01$1.012,400——
1973-09-11$1.02$1.0214,400——
1973-09-10$1.01$1.0113,200——
1973-09-07$1.01$1.0122,800——
1973-09-06$1.02$1.0225,200——
1973-09-05$1.04$1.0412,000——
1973-09-04$1.01$1.012,400——
1973-08-31$1.01$1.016,000——
1973-08-30$0.99$0.992,400——
1973-08-29$0.97$0.9724,000——
1973-08-28$0.97$0.970——
1973-08-27$0.97$0.972,400——
1973-08-24$0.99$0.9919,200——
1973-08-23$1.00$1.003,600——
1973-08-22$0.99$0.9924,000——
1973-08-21$1.04$1.043,600——
1973-08-20$1.07$1.071,200——
1973-08-17$1.04$1.0414,400——
1973-08-16$1.07$1.0718,000——
1973-08-15$1.07$1.0710,800——
1973-08-14$1.05$1.054,800——
1973-08-13$1.07$1.0712,000——
1973-08-10$1.07$1.0718,000——
1973-08-09$1.07$1.070——
1973-08-08$1.07$1.072,400——
1973-08-07$1.10$1.107,200——
1973-08-06$1.07$1.0739,600——
1973-08-03$1.07$1.072,400——
1973-08-02$1.07$1.073,600——
1973-08-01$1.07$1.073,600——
1973-07-31$1.07$1.0727,600——
1973-07-30$1.13$1.1227,600——
1973-07-27$1.16$1.169,600——
1973-07-26$1.14$1.1431,200——
1973-07-25$1.07$1.078,400——
1973-07-24$1.05$1.058,400——
1973-07-23$1.08$1.0828,800——
1973-07-20$1.10$1.1055,200——
1973-07-19$1.10$1.1074,400——
1973-07-18$0.97$0.9728,800——
1973-07-17$0.97$0.9712,000——
1973-07-16$0.95$0.9510,800——
1973-07-13$0.95$0.950——
1973-07-12$0.95$0.9527,600——
1973-07-11$0.92$0.9215,600——
1973-07-10$0.94$0.9410,800——
1973-07-09$0.95$0.959,600——
1973-07-06$0.92$0.9212,000——
1973-07-05$0.91$0.9114,400——
1973-07-03$0.91$0.916,000——
1973-07-02$0.88$0.8833,600——
1973-06-29$0.95$0.9512,000——
1973-06-28$0.92$0.9251,600——
1973-06-27$0.95$0.9514,400——
1973-06-26$0.95$0.953,600——
1973-06-25$0.95$0.9522,800——
1973-06-22$0.97$0.9715,600——
1973-06-21$0.95$0.959,600——
1973-06-20$0.97$0.976,000——
1973-06-19$0.92$0.92126,000——
1973-06-18$0.99$0.9931,200——
1973-06-15$1.04$1.043,600——
1973-06-14$1.04$1.043,600——
1973-06-13$1.07$1.0712,000——
1973-06-12$1.08$1.0824,000——
1973-06-11$1.10$1.1028,800——
1973-06-08$1.05$1.051,200——
1973-06-07$1.04$1.047,200——
1973-06-06$1.07$1.0712,000——
1973-06-05$1.04$1.0416,800——
1973-06-04$1.00$1.009,600——
1973-06-01$1.01$1.0113,200——
1973-05-31$1.05$1.051,200——
1973-05-30$1.04$1.0424,000——
1973-05-29$1.01$1.0125,200——
1973-05-25$1.01$1.0116,800——
1973-05-24$1.00$1.0020,400——
1973-05-23$0.99$0.9931,200——
1973-05-22$1.00$1.0013,200——
1973-05-21$1.02$1.0220,400——
1973-05-18$1.05$1.0520,400——
1973-05-17$1.05$1.056,000——
1973-05-16$1.05$1.054,800——
1973-05-15$1.05$1.0521,600——
1973-05-14$1.08$1.0858,800——
1973-05-11$1.10$1.104,800——
1973-05-10$1.08$1.081,200——
1973-05-09$1.10$1.102,400——
1973-05-08$1.07$1.0732,400——
1973-05-07$1.10$1.101,200——
1973-05-04$1.10$1.102,400——
1973-05-03$1.14$1.1430,000——