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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.35$1.3510,800——
1976-12-30$1.35$1.3544,400——
1976-12-29$1.34$1.3410,800——
1976-12-28$1.35$1.3528,800——
1976-12-27$1.32$1.3233,600——
1976-12-23$1.32$1.3233,600——
1976-12-22$1.35$1.3566,000——
1976-12-21$1.34$1.3431,200——
1976-12-20$1.32$1.3234,800——
1976-12-17$1.32$1.324,800——
1976-12-16$1.32$1.3224,000——
1976-12-15$1.32$1.3218,000——
1976-12-14$1.32$1.3225,200——
1976-12-13$1.35$1.3567,200——
1976-12-10$1.35$1.3555,200——
1976-12-09$1.35$1.3570,800——
1976-12-08$1.30$1.3019,200——
1976-12-07$1.32$1.3248,000——
1976-12-06$1.29$1.2990,000——
1976-12-03$1.26$1.26108,000——
1976-12-02$1.25$1.25394,800——
1976-12-01$1.26$1.2630,000——
1976-11-30$1.26$1.26115,200——
1976-11-29$1.25$1.2527,600——
1976-11-26$1.24$1.24232,800——
1976-11-24$1.20$1.2015,600——
1976-11-23$1.20$1.20280,800——
1976-11-22$1.22$1.2218,000——
1976-11-19$1.20$1.209,600——
1976-11-18$1.17$1.17216,000——
1976-11-17$1.17$1.1763,600——
1976-11-16$1.14$1.14114,000——
1976-11-15$1.10$1.103,600——
1976-11-12$1.10$1.1014,400——
1976-11-11$1.10$1.107,200——
1976-11-10$1.10$1.1015,600——
1976-11-09$1.10$1.104,800——
1976-11-08$1.10$1.109,600——
1976-11-05$1.10$1.1020,400——
1976-11-04$1.14$1.1420,400——
1976-11-03$1.14$1.1442,000——
1976-11-01$1.17$1.1722,800——
1976-10-29$1.16$1.1642,000——
1976-10-28$1.16$1.1642,000——
1976-10-27$1.13$1.1224,000——
1976-10-26$1.08$1.081,200——
1976-10-25$1.07$1.077,200——
1976-10-22$1.07$1.074,800——
1976-10-21$1.07$1.0763,600——
1976-10-20$1.07$1.0713,200——
1976-10-19$1.07$1.079,600——
1976-10-18$1.07$1.0710,800——
1976-10-15$1.05$1.05500,400——
1976-10-14$1.07$1.0713,200——
1976-10-13$1.05$1.050——
1976-10-12$1.05$1.0558,800——
1976-10-11$1.05$1.0554,000——
1976-10-08$1.07$1.0743,200——
1976-10-07$1.07$1.070——
1976-10-06$1.07$1.0716,800——
1976-10-05$1.08$1.083,600——
1976-10-04$1.10$1.100——
1976-10-01$1.10$1.1028,800——
1976-09-30$1.14$1.1424,000——
1976-09-29$1.13$1.1214,400——
1976-09-28$1.14$1.1421,600——
1976-09-27$1.16$1.1625,200——
1976-09-24$1.13$1.1228,800——
1976-09-23$1.13$1.1215,600——
1976-09-22$1.13$1.1224,000——
1976-09-21$1.14$1.1440,800——
1976-09-20$1.10$1.1045,600——
1976-09-17$1.13$1.127,200——
1976-09-16$1.13$1.1281,600——
1976-09-15$1.13$1.126,000——
1976-09-14$1.10$1.10162,000——
1976-09-13$1.14$1.1426,400——
1976-09-10$1.08$1.087,200——
1976-09-09$1.07$1.073,600——
1976-09-08$1.07$1.0713,200——
1976-09-07$1.07$1.0714,400——
1976-09-03$1.07$1.0714,400——
1976-09-02$1.07$1.0726,400——
1976-09-01$1.07$1.0719,200——
1976-08-31$1.08$1.0813,200——
1976-08-30$1.08$1.088,400——
1976-08-27$1.10$1.106,000——
1976-08-26$1.08$1.0832,400——
1976-08-25$1.04$1.0430,000——
1976-08-24$1.10$1.1042,000——
1976-08-23$1.10$1.108,400——
1976-08-20$1.14$1.1474,400——
1976-08-19$1.17$1.1732,400——
1976-08-18$1.17$1.1724,000——
1976-08-17$1.20$1.2010,800——
1976-08-16$1.20$1.2016,800——
1976-08-13$1.20$1.206,000——
1976-08-12$1.20$1.2019,200——
1976-08-11$1.24$1.2426,400——
1976-08-10$1.22$1.220——
1976-08-09$1.22$1.2212,000——
1976-08-06$1.20$1.2024,000——
1976-08-05$1.22$1.2220,400——
1976-08-04$1.19$1.1931,200——
1976-08-03$1.17$1.172,400——
1976-08-02$1.17$1.1718,000——
1976-07-30$1.17$1.173,600——
1976-07-29$1.17$1.1727,600——
1976-07-28$1.19$1.19168,000——
1976-07-27$1.20$1.204,800——
1976-07-26$1.17$1.1714,400——
1976-07-23$1.19$1.198,400——
1976-07-22$1.20$1.2013,200——
1976-07-21$1.20$1.20595,200——
1976-07-20$1.22$1.226,000——
1976-07-19$1.20$1.2014,400——
1976-07-16$1.24$1.2421,600——
1976-07-15$1.24$1.249,600——
1976-07-14$1.24$1.2436,000——
1976-07-13$1.24$1.2445,600——
1976-07-12$1.24$1.24534,000——
1976-07-09$1.24$1.2438,400——
1976-07-08$1.22$1.2213,200——
1976-07-07$1.24$1.2487,600——
1976-07-06$1.24$1.2420,400——
1976-07-02$1.25$1.2524,000——
1976-07-01$1.24$1.2440,800——
1976-06-30$1.25$1.25157,200——
1976-06-29$1.19$1.1976,800——
1976-06-28$1.17$1.1713,200——
1976-06-25$1.14$1.14139,200——
1976-06-24$1.14$1.1460,000——
1976-06-23$1.14$1.1413,200——
1976-06-22$1.08$1.0875,600——
1976-06-21$1.07$1.07111,600——
1976-06-18$1.07$1.07331,200——
1976-06-17$1.07$1.07145,200——
1976-06-16$1.07$1.0713,200——
1976-06-15$1.07$1.0713,200——
1976-06-14$1.07$1.0716,800——
1976-06-11$1.07$1.0750,400——
1976-06-10$1.07$1.0739,600——
1976-06-09$1.07$1.0728,800——
1976-06-08$1.05$1.0526,400——
1976-06-07$1.04$1.0414,400——
1976-06-04$1.07$1.076,000——
1976-06-03$1.10$1.1033,600——
1976-06-02$1.10$1.1019,200——
1976-06-01$1.08$1.087,200——
1976-05-28$1.05$1.0519,200——
1976-05-27$1.05$1.0516,800——
1976-05-26$1.04$1.0413,200——
1976-05-25$1.04$1.04165,600——
1976-05-24$1.10$1.1044,400——
1976-05-21$1.10$1.1015,600——
1976-05-20$1.10$1.1014,400——
1976-05-19$1.08$1.0894,800——
1976-05-18$1.07$1.0715,600——
1976-05-17$1.07$1.07153,600——
1976-05-14$1.07$1.0740,800——
1976-05-13$1.10$1.1015,600——
1976-05-12$1.08$1.0819,200——
1976-05-11$1.07$1.0710,800——
1976-05-10$1.04$1.0416,800——
1976-05-07$1.04$1.0434,800——
1976-05-06$1.10$1.10132,000——
1976-05-05$1.10$1.1055,200——
1976-05-04$1.10$1.1018,000——
1976-05-03$1.08$1.0821,600——
1976-04-30$1.07$1.074,800——
1976-04-29$1.07$1.0712,000——
1976-04-28$1.08$1.08127,200——
1976-04-27$1.10$1.1069,600——
1976-04-26$1.13$1.128,400——
1976-04-23$1.13$1.122,400——
1976-04-22$1.14$1.14222,000——
1976-04-21$1.14$1.1426,400——
1976-04-20$1.16$1.1610,800——
1976-04-19$1.13$1.12172,800——
1976-04-15$1.14$1.1440,800——
1976-04-14$1.10$1.1018,000——
1976-04-13$1.08$1.0828,800——
1976-04-12$1.08$1.0822,800——
1976-04-09$1.08$1.0837,200——
1976-04-08$1.14$1.1456,400——
1976-04-07$1.07$1.0743,200——
1976-04-06$1.17$1.1724,000——
1976-04-05$1.22$1.2218,000——
1976-04-02$1.22$1.2230,000——
1976-04-01$1.24$1.2415,600——
1976-03-31$1.25$1.2549,200——
1976-03-30$1.24$1.24141,600——
1976-03-29$1.22$1.2231,200——
1976-03-26$1.30$1.3014,400——
1976-03-25$1.30$1.3018,000——
1976-03-24$1.32$1.3255,200——
1976-03-23$1.32$1.3232,400——
1976-03-22$1.29$1.2928,800——
1976-03-19$1.30$1.3018,000——
1976-03-18$1.32$1.324,800——
1976-03-17$1.30$1.3049,200——
1976-03-16$1.30$1.3016,800——
1976-03-15$1.32$1.3226,400——
1976-03-12$1.32$1.3210,800——
1976-03-11$1.32$1.3227,600——
1976-03-10$1.29$1.2986,400——
1976-03-09$1.34$1.3430,000——
1976-03-08$1.35$1.3570,800——
1976-03-05$1.34$1.3425,200——
1976-03-04$1.32$1.3225,200——
1976-03-03$1.34$1.3460,000——
1976-03-02$1.35$1.35127,200——
1976-03-01$1.35$1.35123,600——
1976-02-27$1.32$1.3291,200——
1976-02-26$1.34$1.34775,200——
1976-02-25$1.34$1.34306,000——
1976-02-24$1.24$1.2492,400——
1976-02-23$1.25$1.2527,600——
1976-02-20$1.24$1.2463,600——
1976-02-19$1.24$1.2476,800——
1976-02-18$1.19$1.1950,400——
1976-02-17$1.19$1.190——
1976-02-13$1.19$1.1969,600——
1976-02-12$1.20$1.2040,800——
1976-02-11$1.17$1.1798,400——
1976-02-10$1.13$1.12109,200——
1976-02-09$1.07$1.0733,600——
1976-02-06$1.05$1.0528,800——
1976-02-05$1.04$1.0457,600——
1976-02-04$1.13$1.1238,400——
1976-02-03$1.10$1.1027,600——
1976-02-02$1.08$1.0824,000——
1976-01-30$1.10$1.1012,000——
1976-01-29$1.13$1.1210,800——
1976-01-28$1.13$1.1218,000——
1976-01-27$1.14$1.148,400——
1976-01-26$1.14$1.1425,200——
1976-01-23$1.13$1.1263,600——
1976-01-22$1.13$1.1255,200——
1976-01-21$1.14$1.1478,000——
1976-01-20$1.17$1.17147,600——
1976-01-19$1.17$1.1772,000——
1976-01-16$1.14$1.1498,400——
1976-01-15$1.10$1.10135,600——
1976-01-14$1.04$1.0462,400——
1976-01-13$1.01$1.01114,000——
1976-01-12$1.04$1.0476,800——
1976-01-09$1.07$1.07111,600——
1976-01-08$1.10$1.10102,000——
1976-01-07$1.01$1.0156,400——
1976-01-06$0.99$0.9920,400——
1976-01-05$0.99$0.9919,200——
1976-01-02$0.95$0.9531,200——