New York Times Company Class A NYT
NYSE · United States · Consumer Services
$63.70+1.38 (+2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.70 | +2.21% | $62.35 | $64.52 | $62.10 | 2.64M |
| 2026-09-29 | $62.32 | -2.88% | $64.12 | $64.38 | $61.74 | 3.26M |
| 2026-09-28 | $64.17 | +0.53% | $63.78 | $64.80 | $62.50 | 3.07M |
| 2026-09-25 | $63.83 | +1.24% | $62.73 | $64.91 | $62.50 | 3.63M |
| 2026-09-24 | $63.05 | +1.87% | $62.75 | $63.90 | $61.88 | 4.98M |
| 2026-09-23 | $61.89 | -5.44% | $65.25 | $65.25 | $61.80 | 6.70M |
| 2026-09-22 | $65.45 | -7.20% | $70.32 | $70.67 | $63.48 | 8.35M |
| 2026-09-21 | $70.53 | +0.46% | $70.52 | $70.78 | $69.38 | 2.99M |
| 2026-09-18 | $70.21 | +0.39% | $69.75 | $70.63 | $69.24 | 7.94M |
| 2026-09-17 | $69.94 | -3.41% | $72.42 | $72.42 | $69.67 | 3.27M |
| 2026-09-16 | $72.41 | +0.98% | $71.39 | $73.37 | $71.15 | 2.61M |
| 2026-09-15 | $71.71 | +1.95% | $71.31 | $73.45 | $70.53 | 3.07M |
| 2026-09-14 | $70.34 | +5.17% | $67.96 | $70.50 | $67.89 | 2.32M |
| 2026-09-11 | $66.88 | +0.47% | $66.80 | $67.07 | $65.75 | 1.40M |
| 2026-09-10 | $66.57 | -0.05% | $66.67 | $66.89 | $65.94 | 2.48M |
| 2026-09-09 | $66.60 | -2.00% | $67.65 | $67.90 | $65.73 | 3.71M |
| 2026-09-08 | $67.96 | +1.01% | $66.72 | $67.99 | $66.08 | 2.07M |
| 2026-09-04 | $67.28 | +0.33% | $67.06 | $68.00 | $66.39 | 2.02M |
| 2026-09-03 | $67.06 | -0.92% | $68.31 | $68.69 | $67.01 | 1.27M |
| 2026-09-02 | $67.68 | -0.07% | $67.79 | $68.53 | $67.17 | 1.71M |
| 2026-09-01 | $67.73 | +0.68% | $67.50 | $68.54 | $67.18 | 1.58M |
| 2026-08-31 | $67.27 | -1.31% | $67.92 | $68.06 | $67.14 | 2.45M |
| 2026-08-28 | $68.16 | +0.06% | $68.55 | $68.91 | $67.74 | 995.10K |
| 2026-08-27 | $68.12 | -0.44% | $67.97 | $68.42 | $67.31 | 1.44M |
| 2026-08-26 | $68.42 | -0.28% | $68.72 | $69.68 | $68.17 | 1.92M |
| 2026-08-25 | $68.61 | +1.66% | $67.75 | $68.77 | $67.13 | 1.75M |
| 2026-08-24 | $67.49 | +2.74% | $65.71 | $67.59 | $65.71 | 2.19M |
| 2026-08-21 | $65.69 | +0.60% | $65.67 | $66.38 | $65.31 | 1.85M |
| 2026-08-20 | $65.30 | -1.00% | $65.63 | $66.43 | $64.78 | 1.42M |
| 2026-08-19 | $65.96 | +1.37% | $65.23 | $66.62 | $65.00 | 1.46M |
| 2026-08-18 | $65.07 | -0.31% | $65.23 | $66.16 | $64.91 | 1.38M |
| 2026-08-17 | $65.27 | +0.74% | $64.59 | $65.37 | $64.09 | 1.53M |
| 2026-08-14 | $64.79 | +1.03% | $64.46 | $65.27 | $64.26 | 1.44M |
| 2026-08-13 | $64.13 | +0.28% | $64.22 | $64.71 | $63.49 | 1.77M |
| 2026-08-12 | $63.95 | +0.35% | $63.50 | $64.72 | $63.45 | 2.24M |
| 2026-08-11 | $63.73 | -1.65% | $64.65 | $65.01 | $63.15 | 1.57M |
| 2026-08-10 | $64.80 | +1.98% | $63.70 | $65.13 | $63.70 | 2.46M |
| 2026-08-07 | $63.54 | -1.90% | $64.60 | $64.99 | $63.24 | 3.50M |
| 2026-08-06 | $64.77 | -1.08% | $64.75 | $66.36 | $64.33 | 4.39M |
| 2026-08-05 | $65.48 | -13.40% | $70.22 | $71.07 | $63.05 | 8.65M |
| 2026-08-04 | $75.61 | +0.23% | $75.58 | $77.38 | $73.78 | 3.24M |
| 2026-08-03 | $75.44 | +0.73% | $73.89 | $76.69 | $73.89 | 1.82M |
| 2026-07-31 | $74.89 | -1.24% | $74.68 | $75.40 | $74.46 | 1.81M |
| 2026-07-30 | $75.83 | -2.39% | $76.00 | $76.74 | $74.04 | 1.68M |
| 2026-07-29 | $77.69 | +3.34% | $75.32 | $78.04 | $74.99 | 2.20M |
| 2026-07-28 | $75.18 | +3.88% | $73.21 | $75.45 | $73.03 | 1.34M |
| 2026-07-27 | $72.37 | +1.00% | $72.41 | $73.73 | $72.11 | 1.33M |
| 2026-07-24 | $71.65 | +2.11% | $70.76 | $72.33 | $70.28 | 1.92M |
| 2026-07-23 | $70.17 | -3.86% | $72.27 | $72.73 | $70.08 | 1.51M |
| 2026-07-22 | $72.99 | -2.28% | $74.66 | $74.66 | $72.63 | 1.15M |
| 2026-07-21 | $74.69 | -0.80% | $74.97 | $75.25 | $73.48 | 1.66M |
| 2026-07-20 | $75.29 | -0.84% | $75.91 | $76.73 | $75.25 | 1.29M |
| 2026-07-17 | $75.93 | -1.02% | $75.81 | $77.22 | $75.05 | 1.17M |
| 2026-07-16 | $76.71 | +1.98% | $74.42 | $76.81 | $74.41 | 1.09M |
| 2026-07-15 | $75.22 | +3.07% | $72.72 | $75.47 | $72.71 | 1.23M |
| 2026-07-14 | $72.98 | -2.75% | $74.50 | $74.52 | $72.77 | 1.38M |
| 2026-07-13 | $75.04 | +0.11% | $75.48 | $77.52 | $74.52 | 2.63M |
| 2026-07-10 | $74.96 | +0.89% | $74.97 | $75.23 | $74.46 | 1.21M |
| 2026-07-09 | $74.30 | +1.56% | $72.51 | $74.50 | $72.43 | 1.28M |
| 2026-07-08 | $73.16 | -0.76% | $73.89 | $74.02 | $73.06 | 1.13M |
| 2026-07-07 | $73.72 | +0.61% | $74.00 | $74.61 | $73.26 | 1.29M |
| 2026-07-06 | $73.27 | -0.79% | $73.61 | $73.99 | $72.36 | 1.51M |
| 2026-07-02 | $73.85 | +2.87% | $71.78 | $73.95 | $71.52 | 1.52M |
| 2026-07-01 | $71.79 | +2.59% | $70.41 | $73.45 | $70.36 | 1.86M |
| 2026-06-30 | $69.98 | -0.95% | $70.50 | $71.62 | $69.81 | 1.95M |
| 2026-06-29 | $70.65 | -0.32% | $71.10 | $71.10 | $69.52 | 2.13M |
| 2026-06-26 | $70.88 | +3.37% | $68.83 | $70.88 | $68.59 | 2.92M |
| 2026-06-25 | $68.57 | -3.72% | $71.01 | $71.57 | $68.52 | 1.78M |
| 2026-06-24 | $71.22 | -2.21% | $71.60 | $72.37 | $71.03 | 1.60M |
| 2026-06-23 | $72.83 | +1.04% | $72.71 | $73.48 | $72.18 | 2.10M |
| 2026-06-22 | $72.08 | -1.34% | $72.81 | $73.18 | $71.62 | 1.86M |
| 2026-06-18 | $73.06 | -1.88% | $74.16 | $74.35 | $72.37 | 3.69M |
| 2026-06-17 | $74.46 | +0.85% | $74.02 | $75.74 | $73.71 | 1.95M |
| 2026-06-16 | $73.83 | +0.04% | $73.39 | $74.40 | $72.92 | 1.57M |
| 2026-06-15 | $73.80 | +0.57% | $73.76 | $74.46 | $73.21 | 1.38M |
| 2026-06-12 | $73.38 | -1.11% | $74.43 | $74.71 | $73.06 | 1.82M |
| 2026-06-11 | $74.20 | +1.64% | $72.84 | $74.71 | $72.21 | 2.39M |
| 2026-06-10 | $73.00 | -0.80% | $73.87 | $74.33 | $72.49 | 1.77M |
| 2026-06-09 | $73.59 | -0.58% | $74.09 | $75.36 | $73.55 | 1.84M |
| 2026-06-08 | $74.02 | -3.72% | $76.25 | $76.81 | $73.81 | 1.87M |
| 2026-06-05 | $76.88 | +2.17% | $75.51 | $76.90 | $75.34 | 1.52M |
| 2026-06-04 | $75.25 | +0.11% | $76.03 | $77.04 | $75.06 | 1.04M |
| 2026-06-03 | $75.17 | -0.09% | $75.36 | $75.71 | $73.73 | 1.63M |
| 2026-06-02 | $75.24 | -1.27% | $76.04 | $76.04 | $74.81 | 1.72M |
| 2026-06-01 | $76.21 | +1.33% | $75.10 | $76.38 | $74.31 | 1.31M |
| 2026-05-29 | $75.21 | +0.28% | $75.01 | $75.85 | $74.33 | 1.96M |
| 2026-05-28 | $75.00 | +0.27% | $74.72 | $75.99 | $73.99 | 2.19M |
| 2026-05-27 | $74.80 | -0.25% | $74.66 | $75.81 | $74.12 | 1.36M |
| 2026-05-26 | $74.99 | +0.04% | $74.41 | $75.49 | $73.69 | 1.45M |
| 2026-05-22 | $74.96 | +0.94% | $74.26 | $75.00 | $73.62 | 1.32M |