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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.32$2.32186,000——
1978-12-28$2.35$2.354,800——
1978-12-27$2.35$2.350——
1978-12-26$2.35$2.3548,000——
1978-12-22$2.30$2.306,000——
1978-12-21$2.30$2.3021,600——
1978-12-20$2.34$2.348,400——
1978-12-19$2.35$2.3522,800——
1978-12-18$2.38$2.3825,200——
1978-12-15$2.42$2.42106,800——
1978-12-14$2.38$2.386,000——
1978-12-13$2.38$2.3815,600——
1978-12-12$2.35$2.35105,600——
1978-12-11$2.30$2.3063,600——
1978-12-08$2.34$2.3438,400——
1978-12-07$2.24$2.2422,800——
1978-12-06$2.21$2.2112,000——
1978-12-05$2.17$2.1733,600——
1978-12-04$2.13$2.137,200——
1978-12-01$2.14$2.149,600——
1978-11-30$2.10$2.1012,000——
1978-11-29$2.07$2.0727,600——
1978-11-28$2.10$2.109,600——
1978-11-27$2.14$2.147,200——
1978-11-24$2.10$2.101,200——
1978-11-22$2.13$2.136,000——
1978-11-21$2.10$2.1014,400——
1978-11-20$2.07$2.07180,000——
1978-11-17$2.07$2.0714,400——
1978-11-16$2.04$2.040——
1978-11-15$2.04$2.0416,800——
1978-11-14$2.04$2.0456,400——
1978-11-13$2.16$2.1616,800——
1978-11-10$2.16$2.1621,600——
1978-11-09$2.09$2.0921,600——
1978-11-08$1.96$1.9625,200——
1978-11-07$1.96$1.9672,000——
1978-11-06$2.05$2.05140,400——
1978-11-03$2.10$2.108,400——
1978-11-02$2.10$2.1067,200——
1978-11-01$2.16$2.16115,200——
1978-10-31$1.94$1.9425,200——
1978-10-30$2.01$2.0170,800——
1978-10-27$2.14$2.14112,800——
1978-10-26$2.21$2.21156,000——
1978-10-25$2.24$2.2425,200——
1978-10-24$2.24$2.24505,200——
1978-10-23$2.24$2.24219,600——
1978-10-20$2.24$2.24135,600——
1978-10-19$2.32$2.3238,400——
1978-10-18$2.42$2.4239,600——
1978-10-17$2.44$2.44601,200——
1978-10-16$2.51$2.51110,400——
1978-10-13$2.50$2.5010,800——
1978-10-12$2.50$2.5069,600——
1978-10-11$2.51$2.5181,600——
1978-10-10$2.50$2.5030,000——
1978-10-09$2.51$2.5115,600——
1978-10-06$2.52$2.5221,600——
1978-10-05$2.50$2.5010,800——
1978-10-04$2.50$2.5033,600——
1978-10-03$2.49$2.4910,800——
1978-10-02$2.47$2.4733,600——
1978-09-29$2.47$2.4721,600——
1978-09-28$2.46$2.46673,200——
1978-09-27$2.47$2.47210,000——
1978-09-26$2.47$2.4721,600——
1978-09-25$2.46$2.4662,400——
1978-09-22$2.46$2.466,000——
1978-09-21$2.47$2.47261,600——
1978-09-20$2.46$2.4657,600——
1978-09-19$2.47$2.478,400——
1978-09-18$2.46$2.4614,400——
1978-09-15$2.49$2.49224,400——
1978-09-14$2.49$2.498,400——
1978-09-13$2.49$2.4966,000——
1978-09-12$2.51$2.51129,600——
1978-09-11$2.51$2.5163,600——
1978-09-08$2.51$2.5167,200——
1978-09-07$2.51$2.5181,600——
1978-09-06$2.50$2.5062,400——
1978-09-05$2.46$2.467,200——
1978-09-01$2.46$2.4640,800——
1978-08-31$2.47$2.4772,000——
1978-08-30$2.50$2.5022,800——
1978-08-29$2.50$2.50132,000——
1978-08-28$2.50$2.5088,800——
1978-08-25$2.57$2.5784,000——
1978-08-24$2.57$2.5798,400——
1978-08-23$2.44$2.4418,000——
1978-08-22$2.42$2.4246,800——
1978-08-21$2.44$2.4432,400——
1978-08-18$2.46$2.4646,800——
1978-08-17$2.42$2.4299,600——
1978-08-16$2.30$2.30116,400——
1978-08-15$2.30$2.30374,400——
1978-08-14$2.38$2.38289,200——
1978-08-11$2.46$2.4648,000——
1978-08-10$2.50$2.5090,000——
1978-08-09$2.51$2.51301,200——
1978-08-08$2.52$2.52123,600——
1978-08-07$2.54$2.5476,800——
1978-08-04$2.56$2.56130,800——
1978-08-03$2.54$2.54284,400——
1978-08-02$2.51$2.5166,000——
1978-08-01$2.47$2.47198,000——
1978-07-31$2.50$2.50830,400——
1978-07-28$2.57$2.5750,400——
1978-07-27$2.59$2.59213,600——
1978-07-26$2.57$2.57176,400——
1978-07-25$2.59$2.59254,400——
1978-07-24$2.64$2.6487,600——
1978-07-21$2.66$2.6698,400——
1978-07-20$2.64$2.64133,200——
1978-07-19$2.63$2.63146,400——
1978-07-18$2.54$2.5430,000——
1978-07-17$2.51$2.5152,800——
1978-07-14$2.51$2.5143,200——
1978-07-13$2.49$2.49133,200——
1978-07-12$2.46$2.4646,800——
1978-07-11$2.41$2.4143,200——
1978-07-10$2.39$2.3955,200——
1978-07-07$2.35$2.35140,400——
1978-07-06$2.32$2.32152,400——
1978-07-05$2.32$2.32146,400——
1978-07-03$2.35$2.3534,800——
1978-06-30$2.35$2.3590,000——
1978-06-29$2.38$2.3891,200——
1978-06-28$2.39$2.3991,200——
1978-06-27$2.35$2.35105,600——
1978-06-26$2.32$2.32212,400——
1978-06-23$2.42$2.4282,800——
1978-06-22$2.44$2.4462,400——
1978-06-21$2.42$2.4255,200——
1978-06-20$2.46$2.4668,400——
1978-06-19$2.47$2.47144,000——
1978-06-16$2.47$2.47224,400——
1978-06-15$2.54$2.54279,600——
1978-06-14$2.46$2.4669,600——
1978-06-13$2.42$2.4275,600——
1978-06-12$2.38$2.3887,600——
1978-06-09$2.34$2.3428,800——
1978-06-08$2.34$2.3424,000——
1978-06-07$2.32$2.3245,600——
1978-06-06$2.29$2.29138,000——
1978-06-05$2.32$2.3274,400——
1978-06-02$2.30$2.3081,600——
1978-06-01$2.35$2.3539,600——
1978-05-31$2.32$2.32138,000——
1978-05-30$2.35$2.35252,000——
1978-05-26$2.29$2.2934,800——
1978-05-25$2.29$2.29111,600——
1978-05-24$2.27$2.27267,600——
1978-05-23$2.26$2.26328,800——
1978-05-22$2.24$2.24140,400——
1978-05-19$2.14$2.14391,200——
1978-05-18$2.13$2.13147,600——
1978-05-17$2.13$2.1372,000——
1978-05-16$2.13$2.13146,400——
1978-05-15$2.13$2.13105,600——
1978-05-12$2.13$2.13162,000——
1978-05-11$2.10$2.10416,400——
1978-05-10$2.07$2.07122,400——
1978-05-09$2.09$2.09392,400——
1978-05-08$2.07$2.07109,200——
1978-05-05$2.07$2.07298,800——
1978-05-04$2.07$2.0752,800——
1978-05-03$2.07$2.07217,200——
1978-05-02$2.07$2.07302,400——
1978-05-01$2.01$2.0163,600——
1978-04-28$1.99$1.9990,000——
1978-04-27$1.99$1.9921,600——
1978-04-26$2.00$2.0056,400——
1978-04-25$2.02$2.02200,400——
1978-04-24$2.00$2.0061,200——
1978-04-21$2.00$2.001,058,400——
1978-04-20$2.01$2.01360,000——
1978-04-19$1.97$1.97462,000——
1978-04-18$1.99$1.99292,800——
1978-04-17$2.01$2.01769,200——
1978-04-14$1.97$1.971,072,800——
1978-04-13$1.89$1.89328,800——
1978-04-12$1.88$1.8868,400——
1978-04-11$1.85$1.85132,000——
1978-04-10$1.91$1.91214,800——
1978-04-07$1.91$1.911,302,000——
1978-04-06$1.79$1.79171,600——
1978-04-05$1.79$1.79274,800——
1978-04-04$1.70$1.7026,400——
1978-04-03$1.72$1.72283,200——
1978-03-31$1.69$1.6925,200——
1978-03-30$1.70$1.7082,800——
1978-03-29$1.67$1.6774,400——
1978-03-28$1.70$1.7094,800——
1978-03-27$1.67$1.6779,200——
1978-03-23$1.70$1.7092,400——
1978-03-22$1.72$1.72213,600——
1978-03-21$1.75$1.75373,200——
1978-03-20$1.74$1.74264,000——
1978-03-17$1.74$1.7498,400——
1978-03-16$1.72$1.7282,800——
1978-03-15$1.70$1.70420,000——
1978-03-14$1.70$1.70202,800——
1978-03-13$1.70$1.70348,000——
1978-03-10$1.69$1.69300,000——
1978-03-09$1.66$1.66199,200——
1978-03-08$1.60$1.60271,200——
1978-03-07$1.57$1.5784,000——
1978-03-06$1.54$1.54140,400——
1978-03-03$1.54$1.54144,000——
1978-03-02$1.54$1.54250,800——
1978-03-01$1.54$1.5473,200——
1978-02-28$1.54$1.54170,400——
1978-02-27$1.59$1.59202,800——
1978-02-24$1.60$1.60105,600——
1978-02-23$1.57$1.5755,200——
1978-02-22$1.55$1.5551,600——
1978-02-21$1.54$1.5422,800——
1978-02-17$1.57$1.57336,000——
1978-02-16$1.57$1.57110,400——
1978-02-15$1.60$1.6084,000——
1978-02-14$1.63$1.63136,800——
1978-02-13$1.63$1.63228,000——
1978-02-10$1.60$1.6080,400——
1978-02-09$1.54$1.5438,400——
1978-02-08$1.51$1.5197,200——
1978-02-07$1.49$1.492,400——
1978-02-06$1.49$1.4912,000——
1978-02-03$1.49$1.4922,800——
1978-02-02$1.49$1.4967,200——
1978-02-01$1.49$1.499,600——
1978-01-31$1.49$1.49162,000——
1978-01-30$1.45$1.4552,800——
1978-01-27$1.39$1.396,000——
1978-01-26$1.39$1.39330,000——
1978-01-25$1.42$1.424,800——
1978-01-24$1.42$1.4213,200——
1978-01-23$1.41$1.413,600——
1978-01-20$1.41$1.4115,600——
1978-01-19$1.42$1.4221,600——
1978-01-18$1.42$1.4262,400——
1978-01-17$1.39$1.3940,800——
1978-01-16$1.41$1.4119,200——
1978-01-13$1.41$1.4116,800——
1978-01-12$1.41$1.4134,800——
1978-01-11$1.41$1.4128,800——
1978-01-10$1.42$1.4220,400——
1978-01-09$1.44$1.44128,400——
1978-01-06$1.47$1.4731,200——
1978-01-05$1.54$1.54109,200——
1978-01-04$1.54$1.5482,800——
1978-01-03$1.54$1.5443,200——