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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.17$52.91891,600——
2019-12-30$32.15$52.881,129,700——
2019-12-27$32.05$52.72950,100——
2019-12-26$32.64$53.691,321,300——
2019-12-24$32.44$53.36361,200——
2019-12-23$32.69$53.771,502,100——
2019-12-20$32.70$53.792,189,800——
2019-12-19$33.23$54.661,163,600——
2019-12-18$33.40$54.941,783,200——
2019-12-17$32.99$54.26613,500——
2019-12-16$32.86$54.051,389,100——
2019-12-13$32.72$53.821,571,900——
2019-12-12$33.32$54.811,826,600——
2019-12-11$32.35$53.21608,900——
2019-12-10$32.35$53.21644,500——
2019-12-09$32.28$53.10753,200——
2019-12-06$32.35$53.211,408,100——
2019-12-05$31.84$52.372,692,300——
2019-12-04$31.05$51.071,953,300——
2019-12-03$31.23$51.371,403,200——
2019-12-02$32.30$53.131,180,500——
2019-11-29$32.25$53.05488,400——
2019-11-27$32.17$52.911,138,400——
2019-11-26$32.17$52.911,036,600——
2019-11-25$31.74$52.211,361,300——
2019-11-22$31.24$51.39859,400——
2019-11-21$30.89$50.811,581,000——
2019-11-20$31.23$51.371,981,300——
2019-11-19$31.78$52.272,009,000——
2019-11-18$31.73$52.19788,500——
2019-11-15$31.59$51.96633,900——
2019-11-14$31.16$51.25933,400——
2019-11-13$30.93$50.88929,100——
2019-11-12$30.81$50.68889,000——
2019-11-11$31.19$51.30717,900——
2019-11-08$30.97$50.94880,900——
2019-11-07$30.21$49.691,828,600——
2019-11-06$30.69$50.485,523,200——
2019-11-05$31.92$52.502,714,600——
2019-11-04$31.84$52.371,909,400——
2019-11-01$31.14$51.221,669,100——
2019-10-31$30.90$50.831,304,700——
2019-10-30$31.34$51.554,306,800——
2019-10-29$31.54$51.881,125,300——
2019-10-28$31.56$51.911,718,500——
2019-10-25$31.18$51.291,687,000——
2019-10-24$30.89$50.811,341,800——
2019-10-23$30.56$50.272,130,300——
2019-10-22$30.15$49.591,305,400——
2019-10-21$29.70$48.851,717,300——
2019-10-18$29.72$48.881,813,700——
2019-10-17$29.55$48.611,501,900——
2019-10-16$28.69$47.192,361,200——
2019-10-15$28.69$47.191,268,600——
2019-10-14$28.53$46.931,153,300——
2019-10-11$28.63$47.091,432,300——
2019-10-10$28.14$46.291,154,400——
2019-10-09$28.16$46.32558,300——
2019-10-08$28.40$46.71845,500——
2019-10-07$29.03$47.751,055,200——
2019-10-04$29.01$47.721,262,000——
2019-10-03$28.01$46.072,600,400——
2019-10-02$28.25$46.472,745,800——
2019-10-01$28.33$46.602,446,600——
2019-09-30$28.48$46.761,559,000——
2019-09-27$28.91$47.471,824,200——
2019-09-26$29.05$47.701,084,500——
2019-09-25$29.32$48.141,218,000——
2019-09-24$29.19$47.932,712,100——
2019-09-23$29.57$48.551,624,100——
2019-09-20$29.01$47.632,574,300——
2019-09-19$28.58$46.931,327,200——
2019-09-18$29.24$48.011,072,200——
2019-09-17$29.26$48.041,848,300——
2019-09-16$29.15$47.863,890,400——
2019-09-13$29.57$48.551,523,500——
2019-09-12$29.98$49.231,983,500——
2019-09-11$30.67$50.361,390,900——
2019-09-10$30.18$49.551,201,400——
2019-09-09$30.66$50.34945,200——
2019-09-06$30.35$49.831,024,200——
2019-09-05$30.45$50.002,555,400——
2019-09-04$29.70$48.771,100,400——
2019-09-03$28.60$46.96958,400——
2019-08-30$29.20$47.951,476,700——
2019-08-29$29.19$47.93809,300——
2019-08-28$28.80$47.29783,800——
2019-08-27$28.58$46.93792,800——
2019-08-26$29.42$48.311,964,000——
2019-08-23$28.58$46.931,263,700——
2019-08-22$29.05$47.70707,900——
2019-08-21$28.66$47.06880,800——
2019-08-20$28.46$46.73842,900——
2019-08-19$28.47$46.751,219,800——
2019-08-16$28.17$46.251,716,000——
2019-08-15$27.95$45.891,911,000——
2019-08-14$27.75$45.564,025,600——
2019-08-13$28.80$47.292,201,400——
2019-08-12$28.40$46.632,329,600——
2019-08-09$28.58$46.933,818,300——
2019-08-08$30.47$50.034,594,800——
2019-08-07$31.25$51.319,402,400——
2019-08-06$35.58$58.422,130,700——
2019-08-05$35.27$57.911,474,400——
2019-08-02$35.73$58.671,413,400——
2019-08-01$35.57$58.401,493,900——
2019-07-31$35.68$58.591,412,800——
2019-07-30$36.07$59.23993,400——
2019-07-29$35.51$58.311,407,700——
2019-07-26$35.46$58.22981,900——
2019-07-25$34.70$56.98774,600——
2019-07-24$34.55$56.731,073,200——
2019-07-23$34.43$56.531,392,100——
2019-07-22$34.95$57.391,308,800——
2019-07-19$34.65$56.89926,200——
2019-07-18$34.75$57.06828,500——
2019-07-17$35.08$57.601,773,100——
2019-07-16$35.45$58.21888,000——
2019-07-15$35.07$57.581,444,400——
2019-07-12$35.50$58.292,228,500——
2019-07-11$34.88$57.271,210,600——
2019-07-10$34.49$56.631,447,500——
2019-07-09$34.69$56.961,277,300——
2019-07-08$34.69$56.881,330,100——
2019-07-05$34.68$56.861,457,200——
2019-07-03$34.19$56.06765,000——
2019-07-02$34.03$55.802,160,900——
2019-07-01$33.79$55.402,266,500——
2019-06-28$32.62$53.4816,609,100——
2019-06-27$32.85$53.861,976,000——
2019-06-26$31.65$51.892,207,600——
2019-06-25$32.22$52.831,957,000——
2019-06-24$33.41$54.781,433,100——
2019-06-21$33.76$55.352,045,100——
2019-06-20$33.77$55.371,504,100——
2019-06-19$33.75$55.342,356,600——
2019-06-18$33.68$55.22814,500——
2019-06-17$33.37$54.711,555,400——
2019-06-14$32.62$53.481,074,400——
2019-06-13$32.95$54.021,196,600——
2019-06-12$33.06$54.211,195,900——
2019-06-11$32.78$53.751,395,200——
2019-06-10$32.22$52.831,877,500——
2019-06-07$32.49$53.271,992,800——
2019-06-06$33.07$54.221,514,800——
2019-06-05$32.64$53.522,048,200——
2019-06-04$32.84$53.841,091,100——
2019-06-03$31.86$52.242,245,100——
2019-05-31$31.82$52.172,357,000——
2019-05-30$32.20$52.792,861,400——
2019-05-29$31.68$51.943,566,700——
2019-05-28$33.52$54.961,377,300——
2019-05-24$33.95$55.66799,300——
2019-05-23$34.02$55.78980,200——
2019-05-22$34.60$56.731,149,800——
2019-05-21$34.60$56.731,031,400——
2019-05-20$34.71$56.911,104,300——
2019-05-17$34.43$56.451,649,200——
2019-05-16$34.16$56.011,419,400——
2019-05-15$33.78$55.391,789,800——
2019-05-14$33.27$54.551,757,100——
2019-05-13$32.67$53.571,660,900——
2019-05-10$33.72$55.292,088,100——
2019-05-09$34.80$57.061,939,400——
2019-05-08$34.30$56.245,084,500——
2019-05-07$32.85$53.862,444,300——
2019-05-06$34.34$56.302,586,200——
2019-05-03$33.62$55.121,255,100——
2019-05-02$32.87$53.892,005,400——
2019-05-01$33.24$54.50939,100——
2019-04-30$33.15$54.352,013,200——
2019-04-29$33.15$54.351,437,300——
2019-04-26$33.08$54.241,906,000——
2019-04-25$32.53$53.341,736,700——
2019-04-24$33.10$54.271,728,100——
2019-04-23$33.02$54.141,969,100——
2019-04-22$32.94$54.012,003,200——
2019-04-18$33.64$55.16883,600——
2019-04-17$33.88$55.551,183,100——
2019-04-16$33.95$55.661,627,500——
2019-04-15$33.69$55.241,088,000——
2019-04-12$34.01$55.761,177,300——
2019-04-11$33.90$55.581,247,000——
2019-04-10$33.80$55.421,482,200——
2019-04-09$33.26$54.531,283,600——
2019-04-08$33.57$55.041,554,600——
2019-04-05$33.56$55.021,687,900——
2019-04-04$33.56$55.022,325,800——
2019-04-03$33.45$54.841,189,300——
2019-04-02$33.51$54.941,341,600——
2019-04-01$33.52$54.881,304,200——
2019-03-29$32.85$53.781,986,200——
2019-03-28$32.80$53.702,013,100——
2019-03-27$32.74$53.601,762,300——
2019-03-26$32.61$53.391,825,100——
2019-03-25$32.58$53.342,527,000——
2019-03-22$32.60$53.372,093,200——
2019-03-21$33.72$55.202,046,100——
2019-03-20$33.35$54.601,971,400——
2019-03-19$33.98$55.631,768,200——
2019-03-18$34.12$55.862,000,000——
2019-03-15$34.25$56.072,229,300——
2019-03-14$34.18$55.961,115,700——
2019-03-13$34.49$56.471,814,300——
2019-03-12$34.20$55.991,600,200——
2019-03-11$33.98$55.631,651,900——
2019-03-08$33.34$54.581,446,100——
2019-03-07$33.25$54.441,235,500——
2019-03-06$33.38$54.651,973,300——
2019-03-05$33.62$55.043,612,700——
2019-03-04$33.23$54.401,574,000——
2019-03-01$33.32$54.552,198,000——
2019-02-28$32.85$53.782,146,200——
2019-02-27$33.29$54.502,684,000——
2019-02-26$32.42$53.081,467,600——
2019-02-25$32.44$53.112,089,100——
2019-02-22$32.45$53.131,477,300——
2019-02-21$32.13$52.601,936,700——
2019-02-20$31.87$52.182,011,900——
2019-02-19$31.96$52.322,538,100——
2019-02-15$32.03$52.442,220,300——
2019-02-14$31.96$52.322,298,600——
2019-02-13$31.37$51.362,207,100——
2019-02-12$31.42$51.443,703,000——
2019-02-11$31.25$51.162,001,500——
2019-02-08$31.36$51.343,146,900——
2019-02-07$30.60$50.106,181,500——
2019-02-06$29.69$48.6110,842,500——
2019-02-05$26.91$44.063,757,400——
2019-02-04$26.89$44.022,824,500——
2019-02-01$26.34$43.122,658,700——
2019-01-31$25.71$42.092,526,000——
2019-01-30$25.99$42.551,572,800——
2019-01-29$26.18$42.861,058,300——
2019-01-28$26.02$42.601,530,000——
2019-01-25$26.10$42.731,687,100——
2019-01-24$25.76$42.172,025,400——
2019-01-23$24.79$40.58855,900——
2019-01-22$24.76$40.541,736,300——
2019-01-18$25.18$41.222,029,100——
2019-01-17$25.50$41.752,306,200——
2019-01-16$25.15$41.172,105,800——
2019-01-15$24.61$40.291,580,000——
2019-01-14$24.55$40.192,092,900——
2019-01-11$24.28$39.751,538,700——
2019-01-10$23.77$38.921,790,100——
2019-01-09$23.75$38.882,127,900——
2019-01-08$23.40$38.311,851,200——
2019-01-07$22.86$37.362,022,700——
2019-01-04$22.47$36.722,035,700——
2019-01-03$21.39$34.961,539,100——
2019-01-02$21.85$35.712,025,800——