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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.30$80.39679,600——
2021-12-30$48.22$80.26739,000——
2021-12-29$47.73$79.44401,000——
2021-12-28$47.72$79.42626,900——
2021-12-27$47.64$79.29711,200——
2021-12-23$47.38$78.86418,000——
2021-12-22$46.65$77.64588,600——
2021-12-21$46.48$77.361,020,300——
2021-12-20$45.31$75.411,161,200——
2021-12-17$45.62$75.932,606,000——
2021-12-16$45.15$75.15909,900——
2021-12-15$44.86$74.66818,600——
2021-12-14$44.64$74.30762,200——
2021-12-13$45.16$75.16970,800——
2021-12-10$44.96$74.83622,400——
2021-12-09$45.44$75.63601,100——
2021-12-08$46.82$77.93695,300——
2021-12-07$46.39$77.211,011,100——
2021-12-06$46.57$77.511,300,500——
2021-12-03$47.47$79.01752,800——
2021-12-02$47.02$78.26986,800——
2021-12-01$45.68$76.032,035,500——
2021-11-30$47.50$79.061,749,700——
2021-11-29$47.20$78.56914,500——
2021-11-26$47.35$78.811,190,200——
2021-11-24$46.16$76.831,236,600——
2021-11-23$46.01$76.581,072,900——
2021-11-22$47.11$78.411,923,300——
2021-11-19$46.72$77.761,397,000——
2021-11-18$47.37$78.841,193,800——
2021-11-17$47.68$79.36907,900——
2021-11-16$48.43$80.61887,700——
2021-11-15$48.28$80.36875,600——
2021-11-12$47.90$79.72675,400——
2021-11-11$48.08$80.02634,700——
2021-11-10$47.56$79.161,297,600——
2021-11-09$49.00$81.551,536,600——
2021-11-08$49.46$82.321,744,900——
2021-11-05$50.14$83.451,319,100——
2021-11-04$51.23$85.271,504,800——
2021-11-03$50.46$83.983,655,100——
2021-11-02$55.80$92.871,612,400——
2021-11-01$55.03$91.59941,300——
2021-10-29$54.59$90.861,791,900——
2021-10-28$54.07$89.991,155,800——
2021-10-27$53.51$89.061,202,700——
2021-10-26$55.00$91.541,514,200——
2021-10-25$54.75$91.121,308,600——
2021-10-22$55.00$91.541,339,200——
2021-10-21$55.00$91.541,618,600——
2021-10-20$54.43$90.591,098,800——
2021-10-19$54.26$90.311,526,400——
2021-10-18$53.97$89.831,084,100——
2021-10-15$53.12$88.41945,300——
2021-10-14$54.33$90.43999,700——
2021-10-13$52.99$88.20797,900——
2021-10-12$52.26$86.981,856,100——
2021-10-11$52.74$87.78576,900——
2021-10-08$53.02$88.251,200,000——
2021-10-07$52.25$86.961,082,300——
2021-10-06$51.62$85.801,443,800——
2021-10-05$49.95$83.02917,000——
2021-10-04$49.24$81.84959,200——
2021-10-01$49.61$82.46847,000——
2021-09-30$49.27$81.89775,900——
2021-09-29$49.83$82.82579,400——
2021-09-28$50.22$83.47633,500——
2021-09-27$51.52$85.63921,100——
2021-09-24$51.35$85.35812,300——
2021-09-23$51.16$85.03922,700——
2021-09-22$50.18$83.40957,600——
2021-09-21$49.81$82.791,818,400——
2021-09-20$48.70$80.952,456,800——
2021-09-17$48.67$80.906,602,900——
2021-09-16$48.70$80.951,290,800——
2021-09-15$49.54$82.342,357,900——
2021-09-14$49.47$82.22863,400——
2021-09-13$49.80$82.771,522,200——
2021-09-10$50.55$84.022,008,100——
2021-09-09$50.39$83.751,198,200——
2021-09-08$50.87$84.552,283,400——
2021-09-07$51.25$85.181,004,300——
2021-09-03$51.72$85.96874,300——
2021-09-02$52.65$87.511,913,300——
2021-09-01$51.45$85.521,135,600——
2021-08-31$50.78$84.402,514,300——
2021-08-30$50.52$83.97794,800——
2021-08-27$50.74$84.341,996,200——
2021-08-26$50.46$83.87994,100——
2021-08-25$50.59$84.09511,300——
2021-08-24$50.65$84.191,134,100——
2021-08-23$50.34$83.67917,000——
2021-08-20$49.81$82.791,331,500——
2021-08-19$48.52$80.65690,900——
2021-08-18$48.66$80.88864,300——
2021-08-17$48.61$80.801,190,000——
2021-08-16$48.32$80.311,368,700——
2021-08-13$47.91$79.63653,200——
2021-08-12$48.38$80.41913,400——
2021-08-11$47.20$78.45800,600——
2021-08-10$47.60$79.121,209,100——
2021-08-09$47.44$78.85954,600——
2021-08-06$47.78$79.421,345,700——
2021-08-05$46.91$77.971,496,800——
2021-08-04$46.52$77.325,155,900——
2021-08-03$43.21$71.822,446,700——
2021-08-02$43.46$72.241,573,800——
2021-07-30$43.78$72.771,475,700——
2021-07-29$43.86$72.901,406,400——
2021-07-28$44.29$73.621,682,500——
2021-07-27$43.75$72.721,540,100——
2021-07-26$43.44$72.20886,400——
2021-07-23$43.22$71.84930,000——
2021-07-22$42.04$69.881,114,000——
2021-07-21$42.10$69.981,584,900——
2021-07-20$42.28$70.271,947,100——
2021-07-19$42.69$70.96977,400——
2021-07-16$42.71$70.99626,000——
2021-07-15$42.81$71.161,077,500——
2021-07-14$42.82$71.17752,900——
2021-07-13$42.98$71.44880,000——
2021-07-12$43.16$71.741,021,700——
2021-07-09$43.27$71.92725,500——
2021-07-08$42.55$70.611,025,000——
2021-07-07$43.00$71.35958,600——
2021-07-06$43.19$71.67889,000——
2021-07-02$43.97$72.96800,600——
2021-07-01$44.33$73.561,249,800——
2021-06-30$43.55$72.27880,700——
2021-06-29$43.59$72.331,592,700——
2021-06-28$44.35$73.592,401,000——
2021-06-25$44.12$73.212,006,100——
2021-06-24$42.91$71.201,217,400——
2021-06-23$42.58$70.661,427,900——
2021-06-22$42.65$70.771,508,800——
2021-06-21$42.14$69.931,369,700——
2021-06-18$40.92$67.902,342,100——
2021-06-17$40.32$66.911,054,700——
2021-06-16$40.11$66.561,329,800——
2021-06-15$41.57$68.982,200,500——
2021-06-14$40.70$67.542,693,100——
2021-06-11$41.46$68.80982,600——
2021-06-10$41.85$69.45825,600——
2021-06-09$41.90$69.531,408,600——
2021-06-08$41.76$69.301,477,300——
2021-06-07$42.38$70.32983,500——
2021-06-04$41.81$69.381,365,800——
2021-06-03$42.13$69.911,304,400——
2021-06-02$42.98$71.321,693,700——
2021-06-01$43.15$71.601,334,800——
2021-05-28$42.82$71.051,163,300——
2021-05-27$43.14$71.591,323,200——
2021-05-26$42.55$70.611,813,000——
2021-05-25$43.59$72.332,014,200——
2021-05-24$42.36$70.292,301,900——
2021-05-21$41.75$69.281,225,800——
2021-05-20$43.06$71.451,768,600——
2021-05-19$41.91$69.541,650,500——
2021-05-18$42.41$70.37804,600——
2021-05-17$42.59$70.671,762,600——
2021-05-14$42.94$71.251,392,700——
2021-05-13$42.43$70.411,646,500——
2021-05-12$42.58$70.661,964,000——
2021-05-11$44.08$73.152,011,600——
2021-05-10$44.75$74.263,342,500——
2021-05-07$45.12$74.872,662,800——
2021-05-06$44.30$73.513,630,300——
2021-05-05$43.17$71.649,448,700——
2021-05-04$44.85$74.423,875,400——
2021-05-03$45.61$75.682,077,700——
2021-04-30$45.41$75.352,784,400——
2021-04-29$45.69$75.822,052,500——
2021-04-28$45.84$76.072,239,000——
2021-04-27$46.49$77.141,222,400——
2021-04-26$47.23$78.37969,400——
2021-04-23$47.24$78.391,107,800——
2021-04-22$48.36$80.252,381,800——
2021-04-21$48.02$79.681,662,100——
2021-04-20$48.48$80.451,635,800——
2021-04-19$49.18$81.611,474,600——
2021-04-16$49.06$81.411,717,200——
2021-04-15$49.18$81.611,819,100——
2021-04-14$48.06$79.751,046,800——
2021-04-13$48.09$79.801,398,300——
2021-04-12$48.04$79.721,530,000——
2021-04-09$48.37$80.261,020,400——
2021-04-08$48.34$80.211,210,500——
2021-04-07$48.86$81.081,204,200——
2021-04-06$49.56$82.241,381,800——
2021-04-05$50.13$83.071,538,300——
2021-04-01$50.49$83.671,527,400——
2021-03-31$50.62$83.881,729,500——
2021-03-30$49.75$82.441,987,400——
2021-03-29$49.06$81.302,154,900——
2021-03-26$48.84$80.932,640,500——
2021-03-25$48.27$79.992,525,900——
2021-03-24$47.08$78.012,701,600——
2021-03-23$48.26$79.972,162,700——
2021-03-22$50.14$83.091,601,300——
2021-03-19$49.93$82.742,981,900——
2021-03-18$48.62$80.571,547,200——
2021-03-17$50.20$83.181,427,400——
2021-03-16$50.90$84.341,010,300——
2021-03-15$50.08$82.992,464,900——
2021-03-12$50.69$84.00916,300——
2021-03-11$51.34$85.071,335,300——
2021-03-10$50.42$83.551,483,600——
2021-03-09$50.52$83.711,311,300——
2021-03-08$49.42$81.891,277,900——
2021-03-05$50.72$84.051,080,400——
2021-03-04$50.46$83.621,943,500——
2021-03-03$52.15$86.42932,300——
2021-03-02$53.75$89.071,585,200——
2021-03-01$55.01$91.161,667,200——
2021-02-26$51.17$84.79954,800——
2021-02-25$51.93$86.052,112,600——
2021-02-24$52.28$86.631,135,400——
2021-02-23$52.57$87.111,287,000——
2021-02-22$51.74$85.741,954,600——
2021-02-19$50.99$84.491,336,400——
2021-02-18$49.84$82.59863,100——
2021-02-17$49.68$82.321,519,800——
2021-02-16$48.99$81.181,334,600——
2021-02-12$48.91$81.051,681,600——
2021-02-11$49.46$81.961,131,700——
2021-02-10$49.21$81.541,271,700——
2021-02-09$49.74$82.421,191,400——
2021-02-08$50.59$83.831,907,200——
2021-02-05$50.81$84.201,784,400——
2021-02-04$51.68$85.643,008,600——
2021-02-03$51.13$84.731,893,800——
2021-02-02$50.69$84.001,501,000——
2021-02-01$49.78$82.491,412,400——
2021-01-29$49.59$82.172,552,100——
2021-01-28$50.00$82.853,407,900——
2021-01-27$55.00$91.146,647,000——
2021-01-26$56.16$93.065,781,400——
2021-01-25$53.38$88.453,210,100——
2021-01-22$49.86$82.62795,600——
2021-01-21$49.97$82.80801,900——
2021-01-20$49.07$81.31938,000——
2021-01-19$48.39$80.19935,000——
2021-01-15$49.02$81.231,218,000——
2021-01-14$49.11$81.381,100,300——
2021-01-13$48.10$79.701,444,100——
2021-01-12$46.98$77.851,105,400——
2021-01-11$48.34$80.10930,700——
2021-01-08$48.04$79.61789,100——
2021-01-07$47.62$78.911,661,200——
2021-01-06$48.35$80.121,753,500——
2021-01-05$48.09$79.691,554,400——
2021-01-04$49.20$81.432,027,400——