New York Times Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	49.30	49.44	48.22	48.76	48.76	-1.32%	1,512,461
Feb 19, 2025	49.43	49.74	49.02	49.41	49.41	0.45%	2,154,979
Feb 18, 2025	49.91	50.20	48.66	49.19	49.19	-1.13%	1,489,824
Feb 14, 2025	50.90	50.90	49.49	49.75	49.75	-1.97%	2,064,697
Feb 13, 2025	50.35	50.77	50.16	50.75	50.75	0.69%	1,445,069
Feb 12, 2025	49.21	50.41	49.10	50.40	50.40	1.69%	1,678,415
Feb 11, 2025	48.91	49.64	48.68	49.56	49.56	0.61%	1,679,753
Feb 10, 2025	48.94	49.44	48.50	49.26	49.26	0.86%	2,194,356
Feb 7, 2025	49.35	49.37	48.25	48.84	48.84	-0.73%	2,054,177
Feb 6, 2025	49.65	49.67	48.06	49.20	49.20	-0.06%	3,157,035
Feb 5, 2025	53.25	53.56	48.35	49.23	49.23	-11.92%	5,552,762
Feb 4, 2025	55.08	56.11	54.80	55.89	55.89	1.86%	2,802,622
Feb 3, 2025	53.51	55.41	53.39	54.87	54.87	1.05%	2,491,034
Jan 31, 2025	54.15	54.57	54.03	54.30	54.30	0.43%	3,111,225
Jan 30, 2025	54.07	54.55	53.63	54.07	54.07	0.19%	1,255,500
Jan 29, 2025	54.25	54.80	53.85	53.97	53.97	-0.53%	1,110,802
Jan 28, 2025	53.95	54.64	53.92	54.26	54.26	0.56%	1,338,660
Jan 27, 2025	53.22	54.03	53.09	53.96	53.96	0.52%	1,159,642
Jan 24, 2025	53.60	53.72	53.12	53.68	53.68	0.34%	1,025,119
Jan 23, 2025	52.95	53.55	52.78	53.50	53.50	0.94%	1,393,441
Jan 22, 2025	52.92	53.30	52.67	53.00	53.00	0.80%	2,177,877
Jan 21, 2025	52.15	53.04	52.13	52.58	52.58	1.39%	1,650,781
Jan 17, 2025	52.30	52.40	51.80	51.86	51.86	-0.12%	917,093
Jan 16, 2025	52.33	52.35	51.84	51.92	51.92	-0.35%	1,382,468
Jan 15, 2025	52.08	52.70	51.82	52.10	52.10	0.95%	1,852,856
Jan 14, 2025	51.01	51.86	51.01	51.61	51.61	1.37%	1,045,921
Jan 13, 2025	50.40	51.01	50.32	50.91	50.91	0.22%	1,414,203
Jan 10, 2025	51.15	51.76	50.70	50.80	50.80	-2.21%	1,854,125
Jan 8, 2025	51.99	51.99	51.19	51.95	51.82	-0.40%	1,027,616
Jan 7, 2025	52.77	53.21	52.02	52.16	52.03	-0.97%	1,475,250
Jan 6, 2025	52.99	53.42	52.57	52.67	52.54	-0.42%	868,418
Jan 3, 2025	52.33	53.06	52.11	52.89	52.76	1.11%	972,811
Jan 2, 2025	52.65	52.78	51.59	52.31	52.18	0.50%	1,392,791
Dec 31, 2024	52.66	53.10	52.03	52.05	51.92	-0.78%	1,249,911
Dec 30, 2024	52.83	52.83	52.01	52.46	52.33	-1.37%	997,663
Dec 27, 2024	53.20	53.56	52.93	53.19	53.05	-0.73%	609,402
Dec 26, 2024	53.15	53.75	52.96	53.58	53.44	0.39%	710,285
Dec 24, 2024	52.95	53.43	52.65	53.37	53.23	0.85%	535,404
Dec 23, 2024	52.72	53.12	52.43	52.92	52.79	0.09%	933,061
Dec 20, 2024	52.87	53.83	52.75	52.87	52.74	-0.75%	3,377,652
Dec 19, 2024	53.46	54.24	53.21	53.27	53.13	0.32%	1,222,917
Dec 18, 2024	54.75	55.40	52.98	53.10	52.96	-2.69%	1,442,701
Dec 17, 2024	55.44	55.83	54.53	54.57	54.43	-1.83%	1,147,303
Dec 16, 2024	55.29	56.12	54.89	55.59	55.45	0.94%	2,750,256
Dec 13, 2024	55.20	55.44	54.71	55.07	54.93	-0.43%	973,607
Dec 12, 2024	55.17	55.45	54.57	55.31	55.17	0.25%	1,112,181
Dec 11, 2024	55.26	55.66	54.86	55.17	55.03	-0.02%	1,443,754
Dec 10, 2024	56.74	56.99	55.11	55.18	55.04	-2.85%	1,260,430
Dec 9, 2024	56.33	58.16	56.33	56.80	56.66	1.01%	1,482,642
Dec 6, 2024	55.13	56.32	54.82	56.23	56.09	2.59%	1,391,229
Dec 5, 2024	54.46	55.20	54.46	54.81	54.67	0.38%	889,669
Dec 4, 2024	53.83	54.62	53.36	54.60	54.46	1.22%	1,388,875
Dec 3, 2024	54.16	54.55	53.57	53.94	53.80	-0.44%	2,138,771
Dec 2, 2024	54.07	54.48	53.63	54.18	54.04	-0.15%	1,201,704
Nov 29, 2024	54.35	54.74	54.10	54.26	54.12	-0.22%	696,539
Nov 27, 2024	54.91	55.31	53.83	54.38	54.24	-0.51%	1,001,072
Nov 26, 2024	55.18	55.46	54.57	54.66	54.52	-0.74%	1,534,152
Nov 25, 2024	54.50	55.21	54.35	55.07	54.93	1.68%	1,754,075
Nov 22, 2024	53.37	54.41	53.21	54.16	54.02	1.71%	2,490,846
Nov 21, 2024	52.15	53.35	51.90	53.25	53.11	2.38%	1,673,667
Nov 20, 2024	52.25	52.29	51.59	52.01	51.88	-0.19%	1,476,378
Nov 19, 2024	52.14	52.39	51.84	52.11	51.98	-0.78%	1,240,250
Nov 18, 2024	52.42	53.07	52.27	52.52	52.39	0.11%	1,193,121
Nov 15, 2024	54.08	54.18	52.44	52.46	52.33	-3.25%	1,492,826
Nov 14, 2024	54.56	55.04	54.17	54.22	54.08	-0.55%	1,227,916
Nov 13, 2024	55.17	55.26	54.35	54.52	54.38	-1.20%	1,174,640
Nov 12, 2024	54.70	55.40	54.61	55.18	55.04	0.56%	1,151,332
Nov 11, 2024	56.56	56.56	54.14	54.87	54.73	-2.51%	1,139,835
Nov 8, 2024	55.62	56.68	55.37	56.28	56.14	0.86%	1,310,521
Nov 7, 2024	55.94	56.18	55.10	55.80	55.66	-0.25%	1,842,003
Nov 6, 2024	54.80	56.12	54.46	55.94	55.80	5.05%	1,941,404
Nov 5, 2024	53.04	53.89	52.66	53.25	53.11	1.53%	1,820,962
Nov 4, 2024	55.12	56.00	52.17	52.45	52.32	-7.71%	2,737,698
Nov 1, 2024	56.13	57.08	56.10	56.83	56.69	1.77%	1,603,870
Oct 31, 2024	55.86	56.54	55.59	55.84	55.70	-0.11%	921,028
Oct 30, 2024	56.09	56.64	55.85	55.90	55.76	-0.21%	941,143
Oct 29, 2024	55.40	56.46	55.35	56.02	55.88	1.01%	583,275
Oct 28, 2024	55.65	55.80	55.09	55.46	55.32	0.05%	740,652
Oct 25, 2024	54.71	55.57	54.46	55.43	55.29	1.58%	1,098,420
Oct 24, 2024	54.44	54.85	54.12	54.57	54.43	0.22%	1,705,865
Oct 23, 2024	54.56	54.79	54.38	54.45	54.31	-0.46%	807,138
Oct 22, 2024	55.00	55.20	54.69	54.70	54.56	-0.64%	565,699
Oct 21, 2024	55.35	55.55	54.97	55.05	54.91	-0.69%	566,394
Oct 18, 2024	55.73	55.73	54.91	55.43	55.29	-0.13%	817,972
Oct 17, 2024	55.78	55.91	55.34	55.50	55.36	-0.13%	694,150
Oct 16, 2024	55.40	56.23	55.16	55.57	55.43	0.36%	1,116,576
Oct 15, 2024	55.68	56.07	55.34	55.37	55.23	-0.98%	866,076
Oct 14, 2024	55.52	55.98	55.35	55.92	55.78	0.87%	627,524
Oct 11, 2024	54.82	55.66	54.82	55.44	55.30	0.62%	836,435
Oct 10, 2024	55.30	55.86	54.96	55.10	54.96	-0.34%	522,949
Oct 9, 2024	55.48	55.91	55.10	55.29	55.15	0.69%	675,008
Oct 8, 2024	54.53	54.93	53.88	54.91	54.64	0.72%	591,358
Oct 7, 2024	55.07	55.07	54.49	54.52	54.25	-1.16%	650,932
Oct 4, 2024	55.08	55.26	54.28	55.16	54.89	0.79%	627,198
Oct 3, 2024	55.27	55.52	54.42	54.73	54.46	-1.41%	656,015
Oct 2, 2024	54.87	55.59	54.87	55.51	55.24	0.54%	856,944
Oct 1, 2024	55.64	55.85	54.56	55.21	54.94	-0.83%	702,827
Sep 30, 2024	55.52	55.90	55.17	55.67	55.40	0.63%	778,478
Sep 27, 2024	55.46	56.36	55.30	55.32	55.05	0.29%	838,404
Sep 26, 2024	55.21	55.22	54.60	55.16	54.89	0.29%	1,010,077