Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

The New York Times Company (NYT)

Compare

49.22

+1.85

+(3.91%)

At close: March 7 at 4:00:02 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	47.28	49.39	47.22	49.22	49.22	1,970,800
Mar 6, 2025	46.60	47.68	46.49	47.37	47.37	2,737,000
Mar 5, 2025	46.93	47.24	46.56	46.92	46.92	1,486,900
Mar 4, 2025	46.83	47.50	46.18	46.90	46.90	2,351,300
Mar 3, 2025	48.00	48.26	46.88	47.07	47.07	2,785,400
Feb 28, 2025	47.83	48.10	47.29	48.09	48.09	2,184,100
Feb 27, 2025	47.76	48.30	47.71	47.88	47.88	2,456,500
Feb 26, 2025	47.96	48.82	47.56	47.74	47.74	1,781,700
Feb 25, 2025	48.00	48.22	47.55	47.88	47.88	1,727,100
Feb 24, 2025	48.15	48.45	47.74	48.04	48.04	1,588,900
Feb 21, 2025	48.94	48.99	47.77	48.03	48.03	2,138,100
Feb 20, 2025	49.30	49.44	48.22	48.76	48.76	1,512,400
Feb 19, 2025	49.43	49.74	49.02	49.41	49.41	2,154,900
Feb 18, 2025	49.91	50.20	48.66	49.19	49.19	1,489,800
Feb 14, 2025	50.90	50.90	49.49	49.75	49.75	2,064,700
Feb 13, 2025	50.35	50.77	50.16	50.75	50.75	1,445,000
Feb 12, 2025	49.21	50.41	49.10	50.40	50.40	1,678,400
Feb 11, 2025	48.91	49.64	48.68	49.56	49.56	1,679,800
Feb 10, 2025	48.94	49.44	48.50	49.26	49.26	2,194,300
Feb 7, 2025	49.35	49.37	48.25	48.84	48.84	2,054,100
Feb 6, 2025	49.65	49.67	48.06	49.20	49.20	3,157,000
Feb 5, 2025	53.25	53.56	48.35	49.23	49.23	5,552,800
Feb 4, 2025	55.08	56.11	54.80	55.89	55.89	2,802,600
Feb 3, 2025	53.51	55.41	53.39	54.87	54.87	2,491,000
Jan 31, 2025	54.15	54.57	54.03	54.30	54.30	3,111,200
Jan 30, 2025	54.07	54.55	53.63	54.07	54.07	1,255,500
Jan 29, 2025	54.25	54.80	53.85	53.97	53.97	1,110,800
Jan 28, 2025	53.95	54.64	53.92	54.26	54.26	1,338,700
Jan 27, 2025	53.22	54.03	53.09	53.96	53.96	1,159,600
Jan 24, 2025	53.60	53.72	53.12	53.68	53.68	1,025,100
Jan 23, 2025	52.95	53.55	52.78	53.50	53.50	1,393,400
Jan 22, 2025	52.92	53.30	52.67	53.00	53.00	2,177,900
Jan 21, 2025	52.15	53.04	52.13	52.58	52.58	1,650,800
Jan 17, 2025	52.30	52.40	51.80	51.86	51.86	917,100
Jan 16, 2025	52.33	52.35	51.84	51.92	51.92	1,382,500
Jan 15, 2025	52.08	52.70	51.82	52.10	52.10	1,852,800
Jan 14, 2025	51.01	51.86	51.01	51.61	51.61	1,045,900
Jan 13, 2025	50.40	51.01	50.32	50.91	50.91	1,414,200
Jan 10, 2025	0.13 Dividend
Jan 10, 2025	51.15	51.76	50.70	50.80	50.80	1,854,100
Jan 8, 2025	51.99	51.99	51.19	51.95	51.82	1,027,600
Jan 7, 2025	52.77	53.21	52.02	52.16	52.03	1,475,300
Jan 6, 2025	52.99	53.42	52.57	52.67	52.54	868,400
Jan 3, 2025	52.33	53.06	52.11	52.89	52.76	972,700
Jan 2, 2025	52.65	52.78	51.59	52.31	52.18	1,392,800
Dec 31, 2024	52.66	53.10	52.03	52.05	51.92	1,249,900
Dec 30, 2024	52.83	52.83	52.01	52.46	52.33	997,700
Dec 27, 2024	53.20	53.56	52.93	53.19	53.06	609,000
Dec 26, 2024	53.15	53.75	52.96	53.58	53.45	710,300
Dec 24, 2024	52.95	53.43	52.65	53.37	53.24	535,400
Dec 23, 2024	52.72	53.12	52.43	52.92	52.79	933,100
Dec 20, 2024	52.87	53.83	52.75	52.87	52.74	3,377,700
Dec 19, 2024	53.46	54.24	53.21	53.27	53.14	1,222,900
Dec 18, 2024	54.75	55.40	52.98	53.10	52.97	1,442,700
Dec 17, 2024	55.44	55.83	54.53	54.57	54.43	1,147,300
Dec 16, 2024	55.29	56.12	54.89	55.59	55.45	2,750,300
Dec 13, 2024	55.20	55.44	54.71	55.07	54.93	973,600
Dec 12, 2024	55.17	55.45	54.57	55.31	55.17	1,112,200
Dec 11, 2024	55.26	55.66	54.86	55.17	55.03	1,443,700
Dec 10, 2024	56.74	56.99	55.11	55.18	55.04	1,260,400
Dec 9, 2024	56.33	58.16	56.33	56.80	56.66	1,482,500
Dec 6, 2024	55.13	56.32	54.82	56.23	56.09	1,391,200
Dec 5, 2024	54.46	55.20	54.46	54.81	54.67	889,700
Dec 4, 2024	53.83	54.62	53.36	54.60	54.46	1,388,900
Dec 3, 2024	54.16	54.55	53.57	53.94	53.81	2,138,800
Dec 2, 2024	54.07	54.48	53.63	54.18	54.04	1,201,700
Nov 29, 2024	54.35	54.74	54.10	54.26	54.12	696,500
Nov 27, 2024	54.91	55.31	53.83	54.38	54.24	1,001,100
Nov 26, 2024	55.18	55.46	54.57	54.66	54.52	1,534,100
Nov 25, 2024	54.50	55.21	54.35	55.07	54.93	1,754,100
Nov 22, 2024	53.37	54.41	53.21	54.16	54.02	2,490,600
Nov 21, 2024	52.15	53.35	51.90	53.25	53.12	1,673,700
Nov 20, 2024	52.25	52.29	51.59	52.01	51.88	1,476,400
Nov 19, 2024	52.14	52.39	51.84	52.11	51.98	1,240,200
Nov 18, 2024	52.42	53.07	52.27	52.52	52.39	1,193,100
Nov 15, 2024	54.08	54.18	52.44	52.46	52.33	1,492,800
Nov 14, 2024	54.56	55.04	54.17	54.22	54.08	1,227,900
Nov 13, 2024	55.17	55.26	54.35	54.52	54.38	1,174,600
Nov 12, 2024	54.70	55.40	54.61	55.18	55.04	1,151,300
Nov 11, 2024	56.56	56.56	54.14	54.87	54.73	1,139,700
Nov 8, 2024	55.62	56.68	55.37	56.28	56.14	1,310,500
Nov 7, 2024	55.94	56.18	55.10	55.80	55.66	1,842,000
Nov 6, 2024	54.80	56.12	54.46	55.94	55.80	1,941,400
Nov 5, 2024	53.04	53.89	52.66	53.25	53.12	1,820,900
Nov 4, 2024	55.12	56.00	52.17	52.45	52.32	2,737,700
Nov 1, 2024	56.13	57.08	56.10	56.83	56.69	1,603,900
Oct 31, 2024	55.86	56.54	55.59	55.84	55.70	921,000
Oct 30, 2024	56.09	56.64	55.85	55.90	55.76	941,100
Oct 29, 2024	55.40	56.46	55.35	56.02	55.88	583,300
Oct 28, 2024	55.65	55.80	55.09	55.46	55.32	740,700
Oct 25, 2024	54.71	55.57	54.46	55.43	55.29	1,098,400
Oct 24, 2024	54.44	54.85	54.12	54.57	54.43	1,705,900
Oct 23, 2024	54.56	54.79	54.38	54.45	54.31	807,100
Oct 22, 2024	55.00	55.20	54.69	54.70	54.56	565,700
Oct 21, 2024	55.35	55.55	54.97	55.05	54.91	566,400
Oct 18, 2024	55.73	55.73	54.91	55.43	55.29	818,000
Oct 17, 2024	55.78	55.91	55.34	55.50	55.36	694,200
Oct 16, 2024	55.40	56.23	55.16	55.57	55.43	1,116,600
Oct 15, 2024	55.68	56.07	55.34	55.37	55.23	866,100
Oct 14, 2024	55.52	55.98	55.35	55.92	55.78	627,500
Oct 11, 2024	54.82	55.66	54.82	55.44	55.30	836,400
Oct 10, 2024	55.30	55.86	54.96	55.10	54.96	522,900
Oct 9, 2024	0.13 Dividend
Oct 9, 2024	55.48	55.91	55.10	55.29	55.15	675,000
Oct 8, 2024	54.53	54.93	53.88	54.91	54.64	591,400
Oct 7, 2024	55.07	55.07	54.49	54.52	54.25	650,900
Oct 4, 2024	55.08	55.26	54.28	55.16	54.89	627,200
Oct 3, 2024	55.27	55.52	54.42	54.73	54.46	656,000
Oct 2, 2024	54.87	55.59	54.87	55.51	55.24	856,900
Oct 1, 2024	55.64	55.85	54.56	55.21	54.94	702,800
Sep 30, 2024	55.52	55.90	55.17	55.67	55.40	778,500
Sep 27, 2024	55.46	56.36	55.30	55.32	55.05	838,400
Sep 26, 2024	55.21	55.22	54.60	55.16	54.89	1,010,100
Sep 25, 2024	55.33	55.64	54.72	55.00	54.73	766,000
Sep 24, 2024	55.19	55.41	54.89	55.08	54.81	714,700
Sep 23, 2024	54.74	55.11	54.52	55.09	54.82	594,700
Sep 20, 2024	54.58	55.03	54.07	54.49	54.22	2,026,300
Sep 19, 2024	55.61	55.77	54.54	54.56	54.29	638,800
Sep 18, 2024	55.56	55.81	54.98	55.06	54.79	838,000
Sep 17, 2024	54.51	56.03	54.51	55.47	55.20	898,200
Sep 16, 2024	53.67	54.45	53.56	54.37	54.11	871,100
Sep 13, 2024	53.00	53.75	52.85	53.54	53.28	710,600
Sep 12, 2024	52.38	52.82	52.30	52.75	52.49	794,500
Sep 11, 2024	52.68	52.78	52.23	52.38	52.13	1,089,100
Sep 10, 2024	52.71	52.95	52.51	52.69	52.43	634,500
Sep 9, 2024	53.15	53.24	52.63	52.71	52.45	780,300
Sep 6, 2024	54.29	54.90	52.81	52.99	52.73	935,900
Sep 5, 2024	53.85	54.48	53.70	54.10	53.84	535,100
Sep 4, 2024	53.70	54.27	53.62	53.95	53.69	535,500
Sep 3, 2024	54.67	54.80	53.47	53.71	53.45	1,009,400
Aug 30, 2024	54.48	54.94	54.31	54.93	54.66	966,400
Aug 29, 2024	55.35	55.50	54.23	54.29	54.03	570,000
Aug 28, 2024	55.38	55.60	54.86	55.17	54.90	826,600
Aug 27, 2024	54.94	55.42	54.74	55.31	55.04	620,500
Aug 26, 2024	55.12	55.56	55.03	55.12	54.85	459,900
Aug 23, 2024	54.88	55.27	54.64	55.04	54.77	541,600
Aug 22, 2024	55.18	55.18	54.52	54.53	54.26	518,400
Aug 21, 2024	54.72	55.13	54.55	55.10	54.83	507,600
Aug 20, 2024	55.06	55.06	54.63	54.68	54.41	539,500
Aug 19, 2024	54.15	55.01	54.05	54.99	54.72	448,500
Aug 16, 2024	54.94	55.48	54.09	54.28	54.02	1,191,900
Aug 15, 2024	55.16	55.54	54.46	54.65	54.38	651,400
Aug 14, 2024	54.44	54.72	54.20	54.56	54.29	662,500
Aug 13, 2024	53.94	54.77	53.89	54.56	54.29	919,000
Aug 12, 2024	54.06	54.45	53.79	53.83	53.57	961,900
Aug 9, 2024	53.87	54.87	53.33	53.97	53.71	1,005,900
Aug 8, 2024	55.07	55.15	53.34	53.71	53.45	1,277,500
Aug 7, 2024	52.61	56.49	52.61	53.92	53.66	1,534,000
Aug 6, 2024	51.17	52.40	51.14	52.13	51.88	1,924,700
Aug 5, 2024	50.73	51.33	50.37	51.10	50.85	1,989,300
Aug 2, 2024	52.81	52.92	51.62	52.02	51.77	984,300
Aug 1, 2024	54.18	54.38	53.11	53.35	53.09	1,114,600
Jul 31, 2024	53.63	53.76	53.11	53.59	53.33	859,600
Jul 30, 2024	53.69	53.87	52.87	53.41	53.15	1,026,800
Jul 29, 2024	54.08	54.12	53.38	53.54	53.28	915,200
Jul 26, 2024	53.73	54.32	53.00	53.87	53.61	755,900
Jul 25, 2024	54.52	54.65	53.35	53.39	53.13	1,021,600
Jul 24, 2024	55.25	55.34	54.35	54.53	54.26	1,165,100
Jul 23, 2024	55.09	55.63	54.64	55.29	55.02	1,259,500
Jul 22, 2024	52.51	55.24	52.32	55.09	54.82	2,113,500
Jul 19, 2024	52.58	52.83	52.10	52.39	52.14	1,629,600
Jul 18, 2024	53.02	53.53	52.44	52.64	52.38	1,880,900
Jul 17, 2024	53.57	53.87	53.22	53.29	53.03	885,200
Jul 16, 2024	53.65	53.96	53.16	53.74	53.48	1,249,600
Jul 15, 2024	53.00	54.36	52.55	53.58	53.32	1,946,000
Jul 12, 2024	52.70	53.22	52.70	52.92	52.66	1,023,600
Jul 11, 2024	52.85	53.29	52.38	52.59	52.33	868,200
Jul 10, 2024	52.00	52.46	52.00	52.38	52.13	818,400
Jul 9, 2024	0.13 Dividend
Jul 9, 2024	51.90	52.24	51.61	51.91	51.66	995,800
Jul 8, 2024	52.25	52.82	51.99	52.02	51.64	1,311,300
Jul 5, 2024	52.28	52.58	52.20	52.27	51.89	602,000
Jul 3, 2024	52.03	52.46	51.99	52.30	51.92	561,100
Jul 2, 2024	51.43	52.03	51.21	51.98	51.60	809,000
Jul 1, 2024	51.44	51.98	51.05	51.44	51.06	1,310,400
Jun 28, 2024	50.39	51.29	50.39	51.21	50.83	1,454,300
Jun 27, 2024	50.50	50.75	49.72	50.31	49.94	789,500
Jun 26, 2024	50.00	50.47	49.81	50.45	50.08	1,130,600
Jun 25, 2024	50.81	51.03	50.13	50.22	49.85	1,197,800
Jun 24, 2024	50.99	51.42	50.64	50.81	50.44	752,100
Jun 21, 2024	50.30	50.94	49.97	50.92	50.55	1,623,100
Jun 20, 2024	49.78	50.36	49.78	50.11	49.74	751,400
Jun 18, 2024	49.90	49.91	49.54	49.91	49.54	853,800
Jun 17, 2024	49.51	49.86	49.33	49.67	49.30	690,400
Jun 14, 2024	49.71	50.10	49.34	49.69	49.32	748,600
Jun 13, 2024	50.53	50.88	49.83	49.95	49.58	652,300
Jun 12, 2024	50.74	50.92	50.24	50.43	50.06	947,800
Jun 11, 2024	50.64	51.18	50.25	50.33	49.96	1,559,900
Jun 10, 2024	50.11	50.90	49.97	50.73	50.36	962,700
Jun 7, 2024	50.75	51.35	50.24	50.28	49.91	752,900
Jun 6, 2024	51.09	51.38	50.85	50.90	50.53	547,400
Jun 5, 2024	50.80	51.21	50.53	51.09	50.71	648,500
Jun 4, 2024	50.84	51.28	50.51	50.56	50.19	1,014,700
Jun 3, 2024	51.56	51.98	50.81	50.96	50.59	909,700
May 31, 2024	50.79	51.22	50.57	51.20	50.82	1,402,800
May 30, 2024	50.17	50.70	50.11	50.67	50.30	1,333,700
May 29, 2024	49.30	49.82	49.30	49.78	49.41	746,700
May 28, 2024	49.80	50.12	49.39	49.63	49.27	930,600
May 24, 2024	49.37	50.19	49.33	49.89	49.52	741,800
May 23, 2024	49.65	50.26	49.04	49.26	48.90	830,300
May 22, 2024	49.22	49.55	49.09	49.50	49.14	847,100
May 21, 2024	48.87	49.47	48.79	49.24	48.88	1,216,400
May 20, 2024	48.73	49.09	48.27	49.03	48.67	904,200
May 17, 2024	48.94	49.12	48.59	48.81	48.45	769,900
May 16, 2024	48.05	49.04	48.01	48.84	48.48	1,233,400
May 15, 2024	48.33	48.50	47.57	47.94	47.59	1,202,900
May 14, 2024	47.95	48.21	47.85	48.09	47.74	1,109,100
May 13, 2024	48.27	48.84	47.98	48.04	47.69	1,122,600
May 10, 2024	47.84	48.43	47.56	47.98	47.63	2,100,800
May 9, 2024	48.18	48.22	46.56	47.99	47.64	1,241,100
May 8, 2024	46.01	48.27	44.70	47.74	47.39	2,930,100
May 7, 2024	46.33	46.54	46.00	46.25	45.91	1,817,600
May 6, 2024	45.35	46.21	45.26	46.19	45.85	1,187,700
May 3, 2024	44.80	45.33	44.61	45.04	44.71	1,368,100
May 2, 2024	43.74	44.70	43.33	44.45	44.12	1,067,500
May 1, 2024	42.91	43.68	42.71	43.33	43.01	976,500
Apr 30, 2024	43.42	43.45	42.99	43.03	42.71	1,271,100
Apr 29, 2024	43.44	43.99	43.32	43.66	43.34	1,057,000
Apr 26, 2024	43.19	43.49	43.03	43.17	42.85	774,900
Apr 25, 2024	43.04	43.36	42.33	43.25	42.93	1,038,100
Apr 24, 2024	43.06	43.47	42.98	43.30	42.98	864,700
Apr 23, 2024	43.04	43.55	42.93	43.22	42.90	1,066,700
Apr 22, 2024	42.82	43.42	42.39	43.15	42.83	1,174,600
Apr 19, 2024	41.88	42.71	41.80	42.60	42.29	1,351,100
Apr 18, 2024	41.84	41.93	41.55	41.77	41.46	738,700
Apr 17, 2024	42.57	42.57	41.58	41.61	41.30	781,100
Apr 16, 2024	42.26	42.53	41.89	42.19	41.88	993,700
Apr 15, 2024	42.59	43.19	42.19	42.21	41.90	1,083,000
Apr 12, 2024	43.50	43.50	42.41	42.42	42.11	1,225,900
Apr 11, 2024	43.52	43.89	43.29	43.69	43.37	1,184,100
Apr 10, 2024	43.01	43.61	42.87	43.54	43.22	1,004,300
Apr 9, 2024	43.33	43.77	43.20	43.52	43.20	1,245,200
Apr 8, 2024	43.11	43.50	43.07	43.22	42.90	852,300
Apr 5, 2024	43.19	43.42	42.92	43.16	42.84	821,600
Apr 4, 2024	43.43	43.63	42.99	43.02	42.70	838,700
Apr 3, 2024	42.87	43.58	42.87	43.26	42.94	970,400
Apr 2, 2024	42.65	43.20	42.24	43.09	42.77	1,531,400
Apr 1, 2024	0.13 Dividend
Apr 1, 2024	43.05	43.38	42.77	42.87	42.55	1,292,800
Mar 28, 2024	44.17	44.22	42.88	43.22	42.77	1,588,600
Mar 27, 2024	43.69	44.09	43.65	44.07	43.61	782,000
Mar 26, 2024	44.00	44.00	43.49	43.68	43.23	639,800
Mar 25, 2024	43.78	43.87	43.45	43.82	43.37	715,700
Mar 22, 2024	43.86	43.90	43.25	43.67	43.22	656,800
Mar 21, 2024	43.71	44.26	43.67	43.90	43.45	1,025,600
Mar 20, 2024	43.37	43.54	43.10	43.44	42.99	993,500
Mar 19, 2024	43.29	43.56	43.03	43.29	42.84	1,003,600
Mar 18, 2024	43.68	44.01	43.25	43.27	42.82	1,345,200
Mar 15, 2024	43.51	44.00	43.35	43.61	43.16	2,346,000
Mar 14, 2024	43.90	44.00	43.37	43.61	43.16	1,068,700
Mar 13, 2024	43.65	44.28	43.65	43.97	43.52	1,423,800
Mar 12, 2024	44.69	44.69	43.66	43.70	43.25	1,625,900
Mar 11, 2024	43.35	44.22	43.21	44.03	43.57	1,699,800
Mar 8, 2024	43.43	43.88	43.22	43.29	42.84	1,175,800

WLYB John Wiley & Sons, Inc.

37.35

0.00%

LEE Lee Enterprises, Incorporated

8.86

+6.05%

PSO Pearson plc

16.82

+1.26%

GCI Gannett Co., Inc.

3.4700

-1.98%

SCHL Scholastic Corporation

21.43

+6.14%

PSON.L Pearson plc

1,291.00

+0.62%

WLY John Wiley & Sons, Inc.

46.17

+5.65%

LBG.L LBG Media plc

105.00

+2.94%

SNWS.L Smiths News plc

56.37

-0.76%

RCH.L Reach plc

78.00

-1.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The New York Times Company (NYT)

Related Tickers