NYT
New York Times Company (The) NYT
$75.93
-0.78
(-1.02%)
Neutral · +0.92σ
Price alert —
Loading…
Sign in to get a one-time email the moment NYT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $75.81 | $77.22 | $75.05 | $75.93 | 1.2M |
| 2026-07-16 | $74.42 | $76.81 | $74.41 | $76.71 | 1.1M |
| 2026-07-15 | $72.72 | $75.47 | $72.71 | $75.22 | 1.2M |
| 2026-07-14 | $74.50 | $74.52 | $72.77 | $72.98 | 1.4M |
| 2026-07-13 | $75.48 | $77.52 | $74.52 | $75.04 | 2.6M |
| 2026-07-10 | $74.97 | $75.23 | $74.46 | $74.96 | 1.2M |
| 2026-07-09 | $72.51 | $74.50 | $72.43 | $74.30 | 1.3M |
| 2026-07-08 | $73.89 | $74.02 | $73.06 | $73.16 | 1.1M |
| 2026-07-07 | $74.00 | $74.61 | $73.26 | $73.72 | 1.3M |
| 2026-07-06 | $73.61 | $73.99 | $72.36 | $73.27 | 1.5M |
| 2026-07-02 | $71.78 | $73.95 | $71.52 | $73.85 | 1.5M |
| 2026-07-01 | $70.41 | $73.45 | $70.36 | $71.79 | 1.9M |
| 2026-06-30 | $70.50 | $71.62 | $69.81 | $69.98 | 1.9M |
| 2026-06-29 | $71.10 | $71.10 | $69.52 | $70.65 | 2.1M |
| 2026-06-26 | $68.83 | $70.88 | $68.59 | $70.88 | 2.9M |
| 2026-06-25 | $71.01 | $71.57 | $68.52 | $68.57 | 1.8M |
| 2026-06-24 | $71.60 | $72.37 | $71.03 | $71.22 | 1.6M |
| 2026-06-23 | $72.71 | $73.48 | $72.18 | $72.83 | 2.1M |
| 2026-06-22 | $72.81 | $73.18 | $71.62 | $72.08 | 1.9M |
| 2026-06-18 | $74.16 | $74.35 | $72.37 | $73.06 | 3.7M |
| 2026-06-17 | $74.02 | $75.74 | $73.71 | $74.46 | 1.9M |
| 2026-06-16 | $73.39 | $74.40 | $72.92 | $73.83 | 1.6M |
| 2026-06-15 | $73.76 | $74.46 | $73.21 | $73.80 | 1.4M |
| 2026-06-12 | $74.43 | $74.71 | $73.06 | $73.38 | 1.8M |
| 2026-06-11 | $72.84 | $74.71 | $72.21 | $74.20 | 2.4M |
| 2026-06-10 | $73.87 | $74.33 | $72.49 | $73.00 | 1.8M |
| 2026-06-09 | $74.09 | $75.36 | $73.55 | $73.59 | 1.8M |
| 2026-06-08 | $76.25 | $76.81 | $73.81 | $74.02 | 1.9M |
| 2026-06-05 | $75.51 | $76.90 | $75.34 | $76.88 | 1.5M |
| 2026-06-04 | $76.03 | $77.04 | $75.06 | $75.25 | 1.0M |
| 2026-06-03 | $75.36 | $75.71 | $73.73 | $75.17 | 1.6M |
| 2026-06-02 | $76.04 | $76.04 | $74.81 | $75.24 | 1.7M |
| 2026-06-01 | $75.10 | $76.38 | $74.31 | $76.21 | 1.3M |
| 2026-05-29 | $75.01 | $75.85 | $74.33 | $75.21 | 2.0M |
| 2026-05-28 | $74.72 | $75.99 | $73.99 | $75.00 | 2.2M |
| 2026-05-27 | $74.66 | $75.81 | $74.12 | $74.80 | 1.4M |
| 2026-05-26 | $74.41 | $75.49 | $73.69 | $74.99 | 1.5M |
| 2026-05-22 | $74.26 | $75.00 | $73.62 | $74.96 | 1.3M |
| 2026-05-21 | $73.96 | $74.69 | $72.97 | $74.26 | 1.3M |
| 2026-05-20 | $75.18 | $75.27 | $73.48 | $74.33 | 1.4M |
| 2026-05-19 | $76.90 | $77.18 | $74.57 | $75.26 | 2.0M |
| 2026-05-18 | $74.63 | $77.29 | $74.63 | $76.68 | 2.0M |
| 2026-05-15 | $75.72 | $75.73 | $74.11 | $74.48 | 1.9M |
| 2026-05-14 | $77.42 | $77.77 | $74.84 | $75.50 | 1.6M |
| 2026-05-13 | $77.94 | $77.94 | $76.17 | $77.00 | 1.2M |
| 2026-05-12 | $77.65 | $78.69 | $76.35 | $77.98 | 1.8M |
| 2026-05-11 | $79.30 | $79.96 | $76.36 | $77.33 | 2.0M |
| 2026-05-08 | $80.31 | $80.99 | $79.07 | $79.41 | 1.8M |
| 2026-05-07 | $83.95 | $84.40 | $80.14 | $80.18 | 2.6M |
| 2026-05-06 | $82.97 | $87.00 | $82.00 | $83.68 | 4.9M |
| 2026-05-05 | $78.24 | $79.02 | $77.14 | $77.26 | 3.4M |
| 2026-05-04 | $78.30 | $79.21 | $77.80 | $78.23 | 1.9M |
| 2026-05-01 | $79.52 | $80.28 | $78.50 | $78.72 | 3.0M |
| 2026-04-30 | $78.81 | $79.71 | $78.75 | $79.03 | 1.6M |
| 2026-04-29 | $78.36 | $79.14 | $77.62 | $79.03 | 1.8M |
| 2026-04-28 | $80.37 | $80.60 | $78.00 | $78.47 | 1.9M |
| 2026-04-27 | $80.86 | $81.89 | $79.47 | $79.61 | 1.8M |
| 2026-04-24 | $80.18 | $81.00 | $79.20 | $80.89 | 1.3M |
| 2026-04-23 | $80.27 | $81.50 | $80.12 | $80.43 | 1.3M |
| 2026-04-22 | $81.84 | $82.24 | $80.20 | $80.45 | 2.0M |
| 2026-04-21 | $79.94 | $81.86 | $79.81 | $81.62 | 1.9M |
| 2026-04-20 | $79.29 | $80.39 | $79.10 | $80.34 | 2.6M |
| 2026-04-17 | $77.87 | $79.52 | $75.98 | $79.48 | 3.5M |
| 2026-04-16 | $81.44 | $81.73 | $76.88 | $77.90 | 2.9M |
| 2026-04-15 | $80.74 | $81.70 | $80.39 | $81.10 | 1.9M |
| 2026-04-14 | $78.94 | $80.72 | $78.72 | $80.72 | 1.5M |
| 2026-04-13 | $78.92 | $79.49 | $77.60 | $79.34 | 2.0M |
| 2026-04-10 | $82.09 | $82.47 | $78.77 | $79.01 | 2.7M |
| 2026-04-09 | $84.58 | $84.73 | $81.59 | $82.48 | 2.4M |
| 2026-04-08 | $85.58 | $85.93 | $83.82 | $84.71 | 2.5M |
| 2026-04-07 | $84.94 | $87.10 | $84.94 | $85.86 | 2.0M |
| 2026-04-06 | $85.40 | $85.92 | $85.00 | $85.14 | 1.4M |
| 2026-04-02 | $85.24 | $86.17 | $84.68 | $85.69 | 1.3M |
| 2026-04-01 | $83.55 | $85.40 | $83.17 | $85.39 | 1.8M |
| 2026-03-31 | $83.92 | $84.28 | $83.00 | $83.73 | 1.8M |
| 2026-03-30 | $83.40 | $83.85 | $83.00 | $83.25 | 1.5M |
| 2026-03-27 | $82.84 | $83.15 | $82.25 | $82.79 | 1.5M |
| 2026-03-26 | $84.88 | $85.43 | $82.85 | $82.96 | 2.9M |
| 2026-03-25 | $84.58 | $85.61 | $83.88 | $85.17 | 1.7M |
| 2026-03-24 | $83.03 | $84.64 | $83.00 | $84.16 | 2.7M |
| 2026-03-23 | $80.50 | $82.88 | $79.29 | $82.69 | 2.4M |
| 2026-03-20 | $81.04 | $82.31 | $80.03 | $80.97 | 5.1M |
| 2026-03-19 | $80.42 | $81.69 | $80.20 | $81.28 | 3.0M |
| 2026-03-18 | $79.91 | $80.74 | $79.70 | $80.40 | 1.8M |
| 2026-03-17 | $80.12 | $80.94 | $79.71 | $80.23 | 1.2M |
| 2026-03-16 | $79.64 | $80.51 | $79.64 | $79.75 | 1.4M |
| 2026-03-13 | $78.42 | $79.35 | $77.88 | $79.31 | 2.3M |
| 2026-03-12 | $78.20 | $78.58 | $77.69 | $78.06 | 1.7M |
| 2026-03-11 | $78.65 | $78.95 | $78.17 | $78.23 | 1.3M |
| 2026-03-10 | $80.58 | $80.78 | $78.82 | $78.83 | 1.9M |
| 2026-03-09 | $80.04 | $81.14 | $79.27 | $80.81 | 2.5M |
| 2026-03-06 | $81.25 | $81.80 | $77.85 | $80.44 | 2.6M |
| 2026-03-05 | $80.95 | $82.74 | $80.95 | $81.95 | 4.1M |
| 2026-03-04 | $81.41 | $81.84 | $80.07 | $81.12 | 3.1M |
| 2026-03-03 | $79.56 | $81.49 | $79.17 | $81.41 | 2.6M |
| 2026-03-02 | $79.38 | $81.06 | $79.00 | $80.42 | 2.2M |
| 2026-02-27 | $79.00 | $79.91 | $78.86 | $79.79 | 2.7M |
| 2026-02-26 | $77.85 | $79.41 | $77.08 | $78.84 | 2.1M |
| 2026-02-25 | $75.97 | $78.26 | $75.97 | $77.38 | 2.9M |
| 2026-02-24 | $75.44 | $75.98 | $73.72 | $75.84 | 1.9M |
| 2026-02-23 | $77.95 | $78.37 | $74.16 | $75.29 | 2.4M |
| 2026-02-20 | $76.01 | $78.25 | $75.88 | $77.99 | 2.5M |
| 2026-02-19 | $75.38 | $76.35 | $75.38 | $75.49 | 1.7M |
| 2026-02-18 | $75.26 | $75.58 | $73.15 | $75.50 | 2.8M |
| 2026-02-17 | $73.46 | $74.59 | $72.79 | $74.03 | 2.6M |
| 2026-02-13 | $72.97 | $74.00 | $72.10 | $72.94 | 2.8M |
| 2026-02-12 | $71.73 | $72.49 | $70.74 | $72.30 | 4.0M |
| 2026-02-11 | $70.79 | $71.46 | $70.18 | $71.38 | 3.1M |
| 2026-02-10 | $69.87 | $70.81 | $69.40 | $70.72 | 3.0M |
| 2026-02-09 | $67.90 | $69.50 | $67.90 | $68.66 | 3.6M |
| 2026-02-06 | $69.39 | $69.91 | $68.03 | $68.11 | 4.3M |
| 2026-02-05 | $67.56 | $69.56 | $67.21 | $69.11 | 4.9M |
| 2026-02-04 | $62.35 | $67.71 | $58.87 | $67.63 | 9.4M |
| 2026-02-03 | $73.25 | $73.54 | $72.08 | $72.21 | 5.0M |
| 2026-02-02 | $73.35 | $74.04 | $72.51 | $73.70 | 2.0M |
| 2026-01-30 | $73.08 | $73.80 | $72.57 | $73.31 | 1.9M |
| 2026-01-29 | $72.61 | $73.29 | $72.30 | $73.29 | 1.7M |
| 2026-01-28 | $72.72 | $73.44 | $72.45 | $72.57 | 1.6M |
| 2026-01-27 | $73.22 | $73.66 | $71.96 | $72.82 | 1.0M |
| 2026-01-26 | $72.50 | $72.86 | $72.12 | $72.85 | 1.2M |
| 2026-01-23 | $71.25 | $72.30 | $71.00 | $72.26 | 1.2M |
| 2026-01-22 | $70.96 | $71.70 | $70.93 | $71.26 | 1.0M |
| 2026-01-21 | $70.44 | $71.14 | $69.97 | $70.89 | 1.6M |
| 2026-01-20 | $71.63 | $72.07 | $69.91 | $70.29 | 1.6M |