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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.77$85.68756,200——
2020-12-30$51.59$85.38742,800——
2020-12-29$51.51$85.25703,100——
2020-12-28$51.62$85.431,203,400——
2020-12-24$51.35$84.992,698,100——
2020-12-23$50.23$83.13916,700——
2020-12-22$49.32$81.63626,900——
2020-12-21$48.52$80.30934,900——
2020-12-18$48.97$81.053,218,600——
2020-12-17$49.83$82.471,059,000——
2020-12-16$49.79$82.401,048,600——
2020-12-15$50.09$82.901,605,400——
2020-12-14$50.32$83.281,774,200——
2020-12-11$50.84$84.141,540,200——
2020-12-10$51.04$84.473,114,500——
2020-12-09$50.26$83.184,362,800——
2020-12-08$46.72$77.321,302,800——
2020-12-07$46.74$77.361,451,900——
2020-12-04$47.27$78.231,037,000——
2020-12-03$46.32$76.661,210,300——
2020-12-02$45.17$74.761,749,700——
2020-12-01$44.76$74.083,549,100——
2020-11-30$42.91$71.022,366,000——
2020-11-27$42.10$69.68507,900——
2020-11-25$41.82$69.211,202,400——
2020-11-24$41.19$68.171,398,500——
2020-11-23$41.00$67.864,319,900——
2020-11-20$40.55$67.11978,100——
2020-11-19$40.06$66.301,388,200——
2020-11-18$39.93$66.091,598,900——
2020-11-17$42.04$69.582,110,800——
2020-11-16$40.97$67.813,773,600——
2020-11-13$39.75$65.791,756,800——
2020-11-12$38.83$64.275,656,800——
2020-11-11$38.53$63.773,134,100——
2020-11-10$38.29$63.374,208,500——
2020-11-09$38.89$64.363,478,600——
2020-11-06$39.56$65.473,929,500——
2020-11-05$39.24$64.945,829,100——
2020-11-04$41.45$68.602,311,500——
2020-11-03$40.57$67.151,055,700——
2020-11-02$40.47$66.981,809,100——
2020-10-30$39.66$65.641,390,700——
2020-10-29$40.12$66.401,122,800——
2020-10-28$40.35$66.78900,100——
2020-10-27$41.25$68.27915,700——
2020-10-26$41.17$68.141,132,500——
2020-10-23$42.12$69.711,058,000——
2020-10-22$42.00$69.512,693,200——
2020-10-21$44.23$73.201,382,400——
2020-10-20$43.28$71.632,450,300——
2020-10-19$43.81$72.511,353,300——
2020-10-16$44.05$72.902,507,000——
2020-10-15$45.57$75.421,633,300——
2020-10-14$45.15$74.731,693,500——
2020-10-13$43.35$71.751,323,200——
2020-10-12$42.85$70.921,946,300——
2020-10-09$43.83$72.542,048,400——
2020-10-08$45.56$75.401,109,200——
2020-10-07$45.53$75.351,420,600——
2020-10-06$45.51$75.321,690,600——
2020-10-05$45.92$75.901,787,300——
2020-10-02$43.46$71.831,189,600——
2020-10-01$43.87$72.511,338,500——
2020-09-30$42.79$70.732,516,700——
2020-09-29$41.98$69.39784,200——
2020-09-28$42.24$69.821,495,500——
2020-09-25$41.53$68.64462,900——
2020-09-24$41.45$68.511,169,300——
2020-09-23$41.56$68.691,140,100——
2020-09-22$42.69$70.561,547,000——
2020-09-21$42.23$69.801,335,700——
2020-09-18$41.87$69.212,093,500——
2020-09-17$42.29$69.902,931,900——
2020-09-16$42.22$69.781,688,900——
2020-09-15$42.00$69.421,609,700——
2020-09-14$43.30$71.571,408,600——
2020-09-11$43.40$71.741,202,400——
2020-09-10$43.34$71.641,163,000——
2020-09-09$43.89$72.541,208,400——
2020-09-08$43.16$71.341,942,600——
2020-09-04$43.33$71.623,039,500——
2020-09-03$43.26$71.502,475,300——
2020-09-02$43.65$72.15778,000——
2020-09-01$43.72$72.26859,400——
2020-08-31$43.33$71.62823,300——
2020-08-28$43.80$72.40776,400——
2020-08-27$43.37$71.69954,900——
2020-08-26$43.15$71.32638,900——
2020-08-25$43.00$71.071,025,800——
2020-08-24$43.50$71.90908,900——
2020-08-21$43.58$72.031,212,900——
2020-08-20$44.29$73.211,556,000——
2020-08-19$44.01$72.74847,200——
2020-08-18$43.99$72.711,015,200——
2020-08-17$44.36$73.321,346,400——
2020-08-14$44.51$73.571,304,000——
2020-08-13$44.82$74.081,684,400——
2020-08-12$43.48$71.871,757,800——
2020-08-11$43.54$71.972,265,400——
2020-08-10$44.50$73.551,801,100——
2020-08-07$45.61$75.391,404,200——
2020-08-06$46.48$76.831,118,500——
2020-08-05$47.38$78.313,921,700——
2020-08-04$46.79$77.342,922,200——
2020-08-03$45.90$75.871,398,500——
2020-07-31$46.14$76.261,411,900——
2020-07-30$46.04$76.10586,800——
2020-07-29$45.82$75.74596,100——
2020-07-28$45.13$74.59668,900——
2020-07-27$45.84$75.77887,400——
2020-07-24$45.00$74.381,159,800——
2020-07-23$44.29$73.211,158,800——
2020-07-22$44.84$74.121,048,900——
2020-07-21$45.64$75.441,139,500——
2020-07-20$45.20$74.711,024,800——
2020-07-17$45.74$75.601,347,200——
2020-07-16$44.80$74.05878,900——
2020-07-15$44.14$72.961,040,700——
2020-07-14$43.40$71.74972,900——
2020-07-13$42.12$69.621,922,500——
2020-07-10$43.24$71.471,382,600——
2020-07-09$42.62$70.451,073,500——
2020-07-08$43.02$71.011,132,700——
2020-07-07$42.81$70.661,057,200——
2020-07-06$42.68$70.451,314,700——
2020-07-02$41.81$69.01928,000——
2020-07-01$42.62$70.351,063,800——
2020-06-30$42.03$69.371,319,200——
2020-06-29$42.17$69.601,437,000——
2020-06-26$41.79$68.981,740,900——
2020-06-25$42.42$70.02910,000——
2020-06-24$41.71$68.85892,800——
2020-06-23$42.54$70.22909,800——
2020-06-22$42.28$69.791,125,200——
2020-06-19$41.90$69.161,608,300——
2020-06-18$42.55$70.232,366,700——
2020-06-17$42.78$70.611,133,700——
2020-06-16$41.99$69.311,134,100——
2020-06-15$41.79$68.981,399,400——
2020-06-12$40.56$66.951,299,000——
2020-06-11$40.06$66.121,262,100——
2020-06-10$41.38$68.301,778,300——
2020-06-09$40.62$67.051,778,400——
2020-06-08$40.73$67.231,615,200——
2020-06-05$41.48$68.471,611,900——
2020-06-04$40.51$66.861,299,100——
2020-06-03$41.04$67.742,468,700——
2020-06-02$39.87$65.811,171,000——
2020-06-01$39.41$65.05888,600——
2020-05-29$39.23$64.751,473,700——
2020-05-28$38.62$63.751,259,200——
2020-05-27$39.44$65.102,039,700——
2020-05-26$39.30$64.872,594,500——
2020-05-22$38.31$63.231,168,200——
2020-05-21$38.18$63.021,839,000——
2020-05-20$36.61$60.431,632,600——
2020-05-19$37.13$61.291,811,600——
2020-05-18$37.57$62.013,559,700——
2020-05-15$36.78$60.712,549,000——
2020-05-14$36.42$60.112,615,700——
2020-05-13$36.11$59.601,535,700——
2020-05-12$37.14$61.301,511,700——
2020-05-11$36.10$59.591,786,600——
2020-05-08$35.79$59.071,733,000——
2020-05-07$35.10$57.942,213,700——
2020-05-06$34.81$57.462,707,000——
2020-05-05$33.36$55.063,163,400——
2020-05-04$32.39$53.461,222,000——
2020-05-01$32.45$53.561,204,900——
2020-04-30$32.52$53.681,331,300——
2020-04-29$32.75$54.061,598,800——
2020-04-28$31.70$52.321,589,600——
2020-04-27$31.39$51.814,357,200——
2020-04-24$30.60$50.511,229,800——
2020-04-23$30.19$49.831,667,000——
2020-04-22$29.40$48.53913,800——
2020-04-21$29.97$49.47730,900——
2020-04-20$31.04$51.231,195,900——
2020-04-17$31.67$52.271,006,200——
2020-04-16$31.09$51.321,836,500——
2020-04-15$31.11$51.351,044,300——
2020-04-14$32.22$53.182,742,400——
2020-04-13$32.43$53.531,624,200——
2020-04-09$30.73$50.723,189,000——
2020-04-08$31.94$52.721,118,000——
2020-04-07$31.17$51.451,159,100——
2020-04-06$30.78$50.711,316,300——
2020-04-03$28.63$47.161,991,700——
2020-04-02$28.94$47.671,409,500——
2020-04-01$28.44$46.851,521,900——
2020-03-31$30.71$50.591,795,800——
2020-03-30$31.93$52.601,435,900——
2020-03-27$32.11$52.901,244,000——
2020-03-26$32.87$54.151,515,600——
2020-03-25$32.50$53.541,500,700——
2020-03-24$31.79$52.372,179,000——
2020-03-23$29.22$48.141,528,600——
2020-03-20$29.19$48.092,625,300——
2020-03-19$29.33$48.321,884,600——
2020-03-18$28.46$46.881,898,700——
2020-03-17$32.61$53.722,399,300——
2020-03-16$30.90$50.902,244,000——
2020-03-13$33.16$54.631,829,800——
2020-03-12$31.68$52.192,692,300——
2020-03-11$33.84$55.751,518,100——
2020-03-10$35.47$58.431,562,800——
2020-03-09$33.86$55.782,332,800——
2020-03-06$37.48$61.741,801,800——
2020-03-05$37.37$61.563,164,100——
2020-03-04$38.18$62.90988,500——
2020-03-03$36.81$60.641,794,000——
2020-03-02$37.27$61.402,397,600——
2020-02-28$37.46$61.712,052,800——
2020-02-27$37.08$61.081,487,900——
2020-02-26$37.42$61.641,331,700——
2020-02-25$37.33$61.501,305,500——
2020-02-24$38.39$63.241,251,700——
2020-02-21$39.21$64.591,371,900——
2020-02-20$39.62$65.272,041,500——
2020-02-19$39.67$65.35849,400——
2020-02-18$39.59$65.221,841,700——
2020-02-14$39.28$64.711,926,700——
2020-02-13$39.27$64.691,262,600——
2020-02-12$38.99$64.231,503,000——
2020-02-11$38.66$63.691,803,400——
2020-02-10$38.09$62.751,703,100——
2020-02-07$37.42$61.642,796,500——
2020-02-06$38.55$63.516,460,900——
2020-02-05$34.20$56.343,590,100——
2020-02-04$33.75$55.602,247,500——
2020-02-03$32.13$52.931,437,500——
2020-01-31$32.01$52.731,065,000——
2020-01-30$32.57$53.651,608,300——
2020-01-29$32.18$53.01913,300——
2020-01-28$32.80$54.03686,800——
2020-01-27$32.69$53.851,379,700——
2020-01-24$32.68$53.841,367,000——
2020-01-23$33.55$55.271,205,900——
2020-01-22$33.80$55.681,237,800——
2020-01-21$33.67$55.471,042,100——
2020-01-17$33.86$55.781,026,100——
2020-01-16$33.64$55.421,157,600——
2020-01-15$33.23$54.741,211,800——
2020-01-14$32.95$54.282,702,900——
2020-01-13$31.50$51.891,530,900——
2020-01-10$31.25$51.481,261,100——
2020-01-09$31.52$51.921,048,400——
2020-01-08$32.54$53.611,818,600——
2020-01-07$32.46$53.47742,100——
2020-01-06$32.82$53.981,170,500——
2020-01-03$32.77$53.90884,700——
2020-01-02$32.59$53.611,008,100——