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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.57$1.5745,600——
1977-12-29$1.59$1.5967,200——
1977-12-28$1.59$1.5910,800——
1977-12-27$1.57$1.5714,400——
1977-12-23$1.57$1.5712,000——
1977-12-22$1.57$1.5713,200——
1977-12-21$1.57$1.5727,600——
1977-12-20$1.57$1.5736,000——
1977-12-19$1.57$1.5724,000——
1977-12-16$1.59$1.5918,000——
1977-12-15$1.59$1.5922,800——
1977-12-14$1.57$1.5721,600——
1977-12-13$1.57$1.5714,400——
1977-12-12$1.57$1.5758,800——
1977-12-09$1.59$1.5937,200——
1977-12-08$1.57$1.5710,800——
1977-12-07$1.57$1.5724,000——
1977-12-06$1.57$1.5736,000——
1977-12-05$1.57$1.5716,800——
1977-12-02$1.59$1.5924,000——
1977-12-01$1.59$1.5934,800——
1977-11-30$1.60$1.6075,600——
1977-11-29$1.59$1.5946,800——
1977-11-28$1.60$1.6018,000——
1977-11-25$1.64$1.6430,000——
1977-11-23$1.63$1.6334,800——
1977-11-22$1.60$1.6051,600——
1977-11-21$1.60$1.6052,800——
1977-11-18$1.57$1.5755,200——
1977-11-17$1.59$1.5950,400——
1977-11-16$1.60$1.6057,600——
1977-11-15$1.60$1.6086,400——
1977-11-14$1.54$1.5431,200——
1977-11-11$1.59$1.59124,800——
1977-11-10$1.54$1.5481,600——
1977-11-09$1.52$1.5226,400——
1977-11-08$1.51$1.5143,200——
1977-11-07$1.51$1.51260,400——
1977-11-04$1.49$1.4927,600——
1977-11-03$1.42$1.4231,200——
1977-11-02$1.44$1.4414,400——
1977-11-01$1.44$1.4412,000——
1977-10-31$1.45$1.4510,800——
1977-10-28$1.45$1.45300,000——
1977-10-27$1.44$1.44152,400——
1977-10-26$1.41$1.41142,800——
1977-10-25$1.32$1.32106,800——
1977-10-24$1.38$1.3766,000——
1977-10-21$1.45$1.4556,400——
1977-10-20$1.42$1.42130,800——
1977-10-19$1.49$1.49146,400——
1977-10-18$1.51$1.5145,600——
1977-10-17$1.45$1.4514,400——
1977-10-14$1.49$1.4980,400——
1977-10-13$1.49$1.4919,200——
1977-10-12$1.49$1.49343,200——
1977-10-11$1.55$1.55243,600——
1977-10-10$1.51$1.5119,200——
1977-10-07$1.51$1.5142,000——
1977-10-06$1.45$1.45129,600——
1977-10-05$1.42$1.4225,200——
1977-10-04$1.45$1.4591,200——
1977-10-03$1.44$1.44182,400——
1977-09-30$1.42$1.4285,200——
1977-09-29$1.42$1.4234,800——
1977-09-28$1.39$1.3913,200——
1977-09-27$1.35$1.357,200——
1977-09-26$1.35$1.3516,800——
1977-09-23$1.35$1.3538,400——
1977-09-22$1.35$1.350——
1977-09-21$1.35$1.3593,600——
1977-09-20$1.35$1.3528,800——
1977-09-19$1.35$1.3555,200——
1977-09-16$1.35$1.3520,400——
1977-09-15$1.35$1.3520,400——
1977-09-14$1.35$1.358,400——
1977-09-13$1.38$1.376,000——
1977-09-12$1.38$1.3731,200——
1977-09-09$1.39$1.397,200——
1977-09-08$1.39$1.3996,000——
1977-09-07$1.35$1.3533,600——
1977-09-06$1.34$1.3419,200——
1977-09-02$1.41$1.414,800——
1977-09-01$1.39$1.396,000——
1977-08-31$1.41$1.4119,200——
1977-08-30$1.39$1.3912,000——
1977-08-29$1.39$1.393,600——
1977-08-26$1.42$1.420——
1977-08-25$1.42$1.4214,400——
1977-08-24$1.42$1.423,600——
1977-08-23$1.42$1.4298,400——
1977-08-22$1.39$1.3912,000——
1977-08-19$1.41$1.4120,400——
1977-08-18$1.42$1.4212,000——
1977-08-17$1.39$1.392,400——
1977-08-16$1.41$1.4118,000——
1977-08-15$1.42$1.4216,800——
1977-08-12$1.42$1.4245,600——
1977-08-11$1.45$1.4521,600——
1977-08-10$1.45$1.4518,000——
1977-08-09$1.42$1.424,800——
1977-08-08$1.44$1.4410,800——
1977-08-05$1.42$1.424,800——
1977-08-04$1.42$1.4213,200——
1977-08-03$1.44$1.4432,400——
1977-08-02$1.45$1.4530,000——
1977-08-01$1.50$1.5048,000——
1977-07-29$1.50$1.5049,200——
1977-07-28$1.50$1.5019,200——
1977-07-27$1.51$1.5145,600——
1977-07-26$1.55$1.559,600——
1977-07-25$1.54$1.5424,000——
1977-07-22$1.57$1.5710,800——
1977-07-21$1.59$1.5945,600——
1977-07-20$1.60$1.6021,600——
1977-07-19$1.60$1.6061,200——
1977-07-18$1.55$1.5540,800——
1977-07-15$1.55$1.559,600——
1977-07-13$1.55$1.5519,200——
1977-07-12$1.57$1.5722,800——
1977-07-11$1.59$1.5996,000——
1977-07-08$1.59$1.5924,000——
1977-07-07$1.57$1.5721,600——
1977-07-06$1.63$1.6338,400——
1977-07-05$1.63$1.6351,600——
1977-07-01$1.60$1.6015,600——
1977-06-30$1.60$1.6026,400——
1977-06-29$1.60$1.6033,600——
1977-06-28$1.59$1.59284,400——
1977-06-27$1.51$1.511,200——
1977-06-24$1.51$1.5124,000——
1977-06-23$1.54$1.5482,800——
1977-06-22$1.51$1.5134,800——
1977-06-21$1.50$1.5025,200——
1977-06-20$1.49$1.4914,400——
1977-06-17$1.47$1.474,800——
1977-06-16$1.45$1.452,400——
1977-06-15$1.45$1.4528,800——
1977-06-14$1.42$1.4267,200——
1977-06-13$1.41$1.4114,400——
1977-06-10$1.42$1.420——
1977-06-09$1.42$1.4214,400——
1977-06-08$1.42$1.4219,200——
1977-06-07$1.39$1.3918,000——
1977-06-06$1.41$1.4130,000——
1977-06-03$1.45$1.45124,800——
1977-06-02$1.45$1.457,200——
1977-06-01$1.45$1.4514,400——
1977-05-31$1.47$1.4731,200——
1977-05-27$1.49$1.4951,600——
1977-05-26$1.51$1.51130,800——
1977-05-25$1.50$1.5069,600——
1977-05-24$1.51$1.5127,600——
1977-05-23$1.51$1.5130,000——
1977-05-20$1.54$1.5425,200——
1977-05-19$1.57$1.5736,000——
1977-05-18$1.60$1.6057,600——
1977-05-17$1.60$1.60102,000——
1977-05-16$1.57$1.5757,600——
1977-05-13$1.57$1.57165,600——
1977-05-12$1.55$1.55376,800——
1977-05-11$1.54$1.54188,400——
1977-05-10$1.51$1.519,600——
1977-05-09$1.51$1.5120,400——
1977-05-06$1.52$1.5218,000——
1977-05-05$1.54$1.5468,400——
1977-05-04$1.54$1.543,600——
1977-05-03$1.54$1.5472,000——
1977-05-02$1.57$1.5757,600——
1977-04-29$1.57$1.5769,600——
1977-04-28$1.57$1.57126,000——
1977-04-27$1.57$1.57308,400——
1977-04-26$1.50$1.5030,000——
1977-04-25$1.45$1.456,000——
1977-04-22$1.47$1.4745,600——
1977-04-21$1.47$1.4744,400——
1977-04-20$1.50$1.5033,600——
1977-04-19$1.50$1.5022,800——
1977-04-18$1.49$1.4914,400——
1977-04-15$1.47$1.47120,000——
1977-04-14$1.50$1.50112,800——
1977-04-13$1.52$1.52234,000——
1977-04-12$1.49$1.49171,600——
1977-04-11$1.50$1.5050,400——
1977-04-07$1.45$1.4533,600——
1977-04-06$1.45$1.45130,800——
1977-04-05$1.42$1.4276,800——
1977-04-04$1.45$1.4567,200——
1977-04-01$1.44$1.44499,200——
1977-03-31$1.35$1.35247,200——
1977-03-30$1.32$1.32366,000——
1977-03-29$1.32$1.32127,200——
1977-03-28$1.32$1.3242,000——
1977-03-25$1.29$1.296,000——
1977-03-24$1.29$1.2931,200——
1977-03-23$1.30$1.3024,000——
1977-03-22$1.30$1.3016,800——
1977-03-21$1.32$1.3222,800——
1977-03-18$1.32$1.3213,200——
1977-03-17$1.38$1.3736,000——
1977-03-16$1.35$1.3532,400——
1977-03-15$1.35$1.3549,200——
1977-03-14$1.32$1.328,400——
1977-03-11$1.34$1.3421,600——
1977-03-10$1.32$1.3266,000——
1977-03-09$1.34$1.3461,200——
1977-03-08$1.32$1.32126,000——
1977-03-07$1.30$1.3075,600——
1977-03-04$1.32$1.3255,200——
1977-03-03$1.29$1.293,600——
1977-03-02$1.32$1.323,600——
1977-03-01$1.32$1.3239,600——
1977-02-28$1.35$1.35327,600——
1977-02-25$1.39$1.3912,000——
1977-02-24$1.39$1.3936,000——
1977-02-23$1.39$1.3920,400——
1977-02-22$1.38$1.3710,800——
1977-02-18$1.39$1.3951,600——
1977-02-17$1.38$1.3736,000——
1977-02-16$1.41$1.416,000——
1977-02-15$1.39$1.3963,600——
1977-02-14$1.39$1.394,800——
1977-02-11$1.41$1.4121,600——
1977-02-10$1.39$1.3928,800——
1977-02-09$1.42$1.42176,400——
1977-02-08$1.39$1.398,400——
1977-02-07$1.38$1.3739,600——
1977-02-04$1.38$1.3760,000——
1977-02-03$1.42$1.4225,200——
1977-02-02$1.41$1.418,400——
1977-02-01$1.42$1.4219,200——
1977-01-31$1.42$1.4218,000——
1977-01-28$1.42$1.4215,600——
1977-01-27$1.41$1.41117,600——
1977-01-26$1.41$1.41128,400——
1977-01-25$1.45$1.4578,000——
1977-01-24$1.42$1.4220,400——
1977-01-21$1.42$1.42139,200——
1977-01-20$1.35$1.3539,600——
1977-01-19$1.35$1.3525,200——
1977-01-18$1.32$1.3245,600——
1977-01-17$1.32$1.3210,800——
1977-01-14$1.32$1.3240,800——
1977-01-13$1.34$1.3445,600——
1977-01-12$1.30$1.3026,400——
1977-01-11$1.32$1.3250,400——
1977-01-10$1.38$1.3755,200——
1977-01-07$1.41$1.4145,600——
1977-01-06$1.39$1.3948,000——
1977-01-05$1.38$1.3722,800——
1977-01-04$1.38$1.3763,600——
1977-01-03$1.35$1.3512,000——