New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.87	53.83	52.75	52.87	52.87	-0.75%	3,377,652
Dec 19, 2024	53.46	54.24	53.21	53.27	53.27	0.32%	1,222,917
Dec 18, 2024	54.75	55.40	52.98	53.10	53.10	-2.69%	1,442,701
Dec 17, 2024	55.44	55.83	54.53	54.57	54.57	-1.83%	1,147,303
Dec 16, 2024	55.29	56.12	54.89	55.59	55.59	0.94%	2,750,256
Dec 13, 2024	55.20	55.44	54.71	55.07	55.07	-0.43%	973,607
Dec 12, 2024	55.17	55.45	54.57	55.31	55.31	0.25%	1,112,181
Dec 11, 2024	55.26	55.66	54.86	55.17	55.17	-0.02%	1,443,754
Dec 10, 2024	56.74	56.99	55.11	55.18	55.18	-2.85%	1,260,430
Dec 9, 2024	56.33	58.16	56.33	56.80	56.80	1.01%	1,482,642
Dec 6, 2024	55.13	56.32	54.82	56.23	56.23	2.59%	1,391,229
Dec 5, 2024	54.46	55.20	54.46	54.81	54.81	0.38%	889,669
Dec 4, 2024	53.83	54.62	53.36	54.60	54.60	1.22%	1,388,875
Dec 3, 2024	54.16	54.55	53.57	53.94	53.94	-0.44%	2,138,771
Dec 2, 2024	54.07	54.48	53.63	54.18	54.18	-0.15%	1,201,704
Nov 29, 2024	54.35	54.74	54.10	54.26	54.26	-0.22%	696,539
Nov 27, 2024	54.91	55.31	53.83	54.38	54.38	-0.51%	1,001,072
Nov 26, 2024	55.18	55.46	54.57	54.66	54.66	-0.74%	1,534,152
Nov 25, 2024	54.50	55.21	54.35	55.07	55.07	1.68%	1,754,075
Nov 22, 2024	53.37	54.41	53.21	54.16	54.16	1.71%	2,490,846
Nov 21, 2024	52.15	53.35	51.90	53.25	53.25	2.38%	1,673,667
Nov 20, 2024	52.25	52.29	51.59	52.01	52.01	-0.19%	1,476,378
Nov 19, 2024	52.14	52.39	51.84	52.11	52.11	-0.78%	1,240,250
Nov 18, 2024	52.42	53.07	52.27	52.52	52.52	0.11%	1,193,121
Nov 15, 2024	54.08	54.18	52.44	52.46	52.46	-3.25%	1,492,826
Nov 14, 2024	54.56	55.04	54.17	54.22	54.22	-0.55%	1,227,916
Nov 13, 2024	55.17	55.26	54.35	54.52	54.52	-1.20%	1,174,640
Nov 12, 2024	54.70	55.40	54.61	55.18	55.18	0.56%	1,151,332
Nov 11, 2024	56.56	56.56	54.14	54.87	54.87	-2.51%	1,139,835
Nov 8, 2024	55.62	56.68	55.37	56.28	56.28	0.86%	1,310,521
Nov 7, 2024	55.94	56.18	55.10	55.80	55.80	-0.25%	1,842,003
Nov 6, 2024	54.80	56.12	54.46	55.94	55.94	5.05%	1,941,404
Nov 5, 2024	53.04	53.89	52.66	53.25	53.25	1.53%	1,820,962
Nov 4, 2024	55.12	56.00	52.17	52.45	52.45	-7.71%	2,737,698
Nov 1, 2024	56.13	57.08	56.10	56.83	56.83	1.77%	1,603,870
Oct 31, 2024	55.86	56.54	55.59	55.84	55.84	-0.11%	921,028
Oct 30, 2024	56.09	56.64	55.85	55.90	55.90	-0.21%	941,143
Oct 29, 2024	55.40	56.46	55.35	56.02	56.02	1.01%	583,275
Oct 28, 2024	55.65	55.80	55.09	55.46	55.46	0.05%	740,652
Oct 25, 2024	54.71	55.57	54.46	55.43	55.43	1.58%	1,098,420
Oct 24, 2024	54.44	54.85	54.12	54.57	54.57	0.22%	1,705,865
Oct 23, 2024	54.56	54.79	54.38	54.45	54.45	-0.46%	807,138
Oct 22, 2024	55.00	55.20	54.69	54.70	54.70	-0.64%	565,699
Oct 21, 2024	55.35	55.55	54.97	55.05	55.05	-0.69%	566,394
Oct 18, 2024	55.73	55.73	54.91	55.43	55.43	-0.13%	817,972
Oct 17, 2024	55.78	55.91	55.34	55.50	55.50	-0.13%	694,150
Oct 16, 2024	55.40	56.23	55.16	55.57	55.57	0.36%	1,116,576
Oct 15, 2024	55.68	56.07	55.34	55.37	55.37	-0.98%	866,076
Oct 14, 2024	55.52	55.98	55.35	55.92	55.92	0.87%	627,524
Oct 11, 2024	54.82	55.66	54.82	55.44	55.44	0.62%	836,435
Oct 10, 2024	55.30	55.86	54.96	55.10	55.10	-0.34%	522,949
Oct 9, 2024	55.48	55.91	55.10	55.29	55.29	0.69%	675,008
Oct 8, 2024	54.53	54.93	53.88	54.91	54.78	0.72%	591,358
Oct 7, 2024	55.07	55.07	54.49	54.52	54.39	-1.16%	650,932
Oct 4, 2024	55.08	55.26	54.28	55.16	55.03	0.79%	627,198
Oct 3, 2024	55.27	55.52	54.42	54.73	54.60	-1.41%	656,015
Oct 2, 2024	54.87	55.59	54.87	55.51	55.38	0.54%	856,944
Oct 1, 2024	55.64	55.85	54.56	55.21	55.08	-0.83%	702,827
Sep 30, 2024	55.52	55.90	55.17	55.67	55.54	0.63%	778,478
Sep 27, 2024	55.46	56.36	55.30	55.32	55.19	0.29%	838,404
Sep 26, 2024	55.21	55.22	54.60	55.16	55.03	0.29%	1,010,077
Sep 25, 2024	55.33	55.64	54.72	55.00	54.87	-0.15%	766,012
Sep 24, 2024	55.19	55.41	54.89	55.08	54.95	-0.02%	714,669
Sep 23, 2024	54.74	55.11	54.52	55.09	54.96	1.10%	594,718
Sep 20, 2024	54.58	55.03	54.07	54.49	54.36	-0.13%	2,026,301
Sep 19, 2024	55.61	55.77	54.54	54.56	54.43	-0.91%	638,823
Sep 18, 2024	55.56	55.81	54.98	55.06	54.93	-0.74%	838,024
Sep 17, 2024	54.51	56.03	54.51	55.47	55.34	2.02%	898,193
Sep 16, 2024	53.67	54.45	53.56	54.37	54.24	1.55%	871,078
Sep 13, 2024	53.00	53.75	52.85	53.54	53.41	1.50%	710,599
Sep 12, 2024	52.38	52.82	52.30	52.75	52.63	0.71%	794,525
Sep 11, 2024	52.68	52.78	52.23	52.38	52.26	-0.59%	1,089,111
Sep 10, 2024	52.71	52.95	52.51	52.69	52.57	-0.04%	634,476
Sep 9, 2024	53.15	53.24	52.63	52.71	52.59	-0.53%	780,315
Sep 6, 2024	54.29	54.90	52.81	52.99	52.87	-2.05%	935,872
Sep 5, 2024	53.85	54.48	53.70	54.10	53.97	0.28%	535,116
Sep 4, 2024	53.70	54.27	53.62	53.95	53.82	0.45%	534,897
Sep 3, 2024	54.67	54.80	53.47	53.71	53.58	-2.22%	1,009,557
Aug 30, 2024	54.48	54.94	54.31	54.93	54.80	1.18%	966,425
Aug 29, 2024	55.35	55.50	54.23	54.29	54.16	-1.60%	570,026
Aug 28, 2024	55.38	55.60	54.86	55.17	55.04	-0.25%	826,581
Aug 27, 2024	54.94	55.42	54.74	55.31	55.18	0.34%	620,515
Aug 26, 2024	55.12	55.56	55.03	55.12	54.99	0.15%	459,931
Aug 23, 2024	54.88	55.27	54.64	55.04	54.91	0.94%	541,712
Aug 22, 2024	55.18	55.18	54.52	54.53	54.40	-1.03%	518,447
Aug 21, 2024	54.72	55.13	54.55	55.10	54.97	0.77%	507,600
Aug 20, 2024	55.06	55.06	54.63	54.68	54.55	-0.56%	539,489
Aug 19, 2024	54.15	55.01	54.05	54.99	54.86	1.31%	448,519
Aug 16, 2024	54.94	55.48	54.09	54.28	54.15	-0.68%	1,191,927
Aug 15, 2024	55.16	55.54	54.46	54.65	54.52	0.16%	651,380
Aug 14, 2024	54.44	54.72	54.20	54.56	54.43	-	662,504
Aug 13, 2024	53.94	54.77	53.89	54.56	54.43	1.36%	918,987
Aug 12, 2024	54.06	54.45	53.79	53.83	53.70	-0.26%	961,888
Aug 9, 2024	53.87	54.87	53.33	53.97	53.84	0.48%	1,005,871
Aug 8, 2024	55.07	55.15	53.34	53.71	53.58	-0.39%	1,277,508
Aug 7, 2024	52.61	56.49	52.61	53.92	53.79	3.43%	1,534,041
Aug 6, 2024	51.17	52.40	51.14	52.13	52.01	2.02%	1,924,739
Aug 5, 2024	50.73	51.33	50.37	51.10	50.98	-1.77%	1,989,429
Aug 2, 2024	52.81	52.92	51.62	52.02	51.90	-2.49%	984,263
Aug 1, 2024	54.18	54.38	53.11	53.35	53.23	-0.45%	1,114,603