New York Times Stock Price History
NYSE: NYTConsumer DiscretionaryNewspapers/MagazinesUSD
66.32-0.28 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NYT price history at a glance
The price history for New York Times (NYT) on this page begins on April 30, 1973, when the stock closed at $1.10; it most recently closed at $66.32 on October 5, 2026. The highest price in this record is $87.10, reached on April 6, 2026; the latest close is 23.9% below that peak. Across the 52 complete calendar years in the table, NYT finished higher in 32 and lower in 20. Its best year was 2013 (+79.7%) and its worst was 2008 (-55.3%).
Over roughly 53 years the share price changed +5906.2%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, NYT has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $87.10
- Date of high
- Apr 6, 2026
- Low since 1973
- $0.5729
- Date of low
- Dec 9, 1974
- 52-week high
- $87.10
- 52-week low
- $54.10
- Last close
- $66.32
NYT returns
1 week
+5.77%
1 month
-0.42%
3 months
-11.53%
6 months
-16.06%
Year to date
-4.47%
1 year
+19.91%
3 years
+55.53%
5 years
+24.85%
NYT price return, excluding dividends.
NYT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.32 | -5.01% |
| 2025 | 69.82 | +32.01% |
| 2024 | 52.89 | +7.96% |
| 2023 | 48.99 | +50.92% |
| 2022 | 32.46 | -32.80% |
| 2021 | 48.30 | -6.70% |
| 2020 | 51.77 | +57.98% |
| 2019 | 32.77 | +45.84% |
| 2018 | 22.47 | +21.46% |
| 2017 | 18.50 | +39.10% |
| 2016 | 13.30 | -0.89% |
| 2015 | 13.42 | +4.52% |
| 2014 | 12.84 | -17.69% |
| 2013 | 15.60 | +79.72% |
| 2012 | 8.68 | +12.29% |
| 2011 | 7.73 | -21.12% |
| 2010 | 9.80 | -20.71% |
| 2009 | 12.36 | +62.85% |
| 2008 | 7.59 | -55.33% |
| 2007 | 16.99 | -30.25% |
| 2006 | 24.36 | -7.90% |
| 2005 | 26.45 | -35.17% |
| 2004 | 40.80 | -13.56% |
| 2003 | 47.20 | +0.64% |
| 2002 | 46.90 | +6.23% |
| 2001 | 44.15 | +10.20% |
| 2000 | 40.06 | -18.45% |
| 1999 | 49.13 | +41.62% |
| 1998 | 34.69 | +6.02% |
| 1997 | 32.72 | +73.34% |
| 1996 | 18.88 | +27.43% |
| 1995 | 14.81 | +33.90% |
| 1994 | 11.06 | -15.71% |
| 1993 | 13.13 | -0.47% |
| 1992 | 13.19 | +3.94% |
| 1991 | 12.69 | +13.41% |
| 1990 | 11.19 | -15.57% |
| 1989 | 13.25 | -1.40% |
| 1988 | 13.44 | -13.31% |
| 1987 | 15.50 | -13.89% |
| 1986 | 18.00 | +45.45% |
| 1985 | 12.38 | +34.69% |
| 1984 | 9.19 | +31.25% |
| 1983 | 7.00 | +47.05% |
| 1982 | 4.76 | +48.38% |
| 1981 | 3.21 | +14.07% |
| 1980 | 2.81 | +51.68% |
| 1979 | 1.85 | -20.18% |
| 1978 | 2.32 | +47.68% |
| 1977 | 1.57 | +16.15% |
| 1976 | 1.35 | +42.86% |
| 1975 | 0.9479 | +42.18% |
| 1974 | 0.6667 | -33.33% |
| 1973* | 1.00 | -9.44% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
NYT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.62 | 66.96 | 65.37 | 66.32 | -0.42% | |
| 65.57 | 66.68 | 65.42 | 66.60 | +2.62% | |
| 63.84 | 64.94 | 63.22 | 64.90 | +1.30% | |
| 64.25 | 64.52 | 63.21 | 64.07 | +0.11% | |
| 62.61 | 64.43 | 62.01 | 64.00 | +2.07% | |
| 62.75 | 63.51 | 58.95 | 62.70 | -1.59% | |
| 63.96 | 63.98 | 62.96 | 63.71 | +0.02% | |
| 62.35 | 64.52 | 62.10 | 63.70 | +2.21% | |
| 64.12 | 64.38 | 61.74 | 62.32 | -2.88% | |
| 63.78 | 64.80 | 62.50 | 64.17 | +0.53% | |
| 62.73 | 64.91 | 62.50 | 63.83 | +1.24% | |
| 62.75 | 63.90 | 61.88 | 63.05 | +1.87% | |
| 65.25 | 65.25 | 61.80 | 61.89 | -5.44% | |
| 70.32 | 70.67 | 63.48 | 65.45 | -7.20% | |
| 70.52 | 70.78 | 69.38 | 70.53 | +0.46% | |
| 69.75 | 70.63 | 69.24 | 70.21 | +0.39% | |
| 72.42 | 72.42 | 69.67 | 69.94 | -3.41% | |
| 71.39 | 73.37 | 71.15 | 72.41 | +0.98% | |
| 71.31 | 73.45 | 70.53 | 71.71 | +1.95% | |
| 67.96 | 70.50 | 67.89 | 70.34 | +5.17% | |
| 66.80 | 67.07 | 65.75 | 66.88 | +0.47% | |
| 66.67 | 66.89 | 65.94 | 66.57 | -0.05% | |
| 67.65 | 67.90 | 65.73 | 66.60 | -2.00% | |
| 66.72 | 67.99 | 66.08 | 67.96 | +1.01% | |
| 67.06 | 68.00 | 66.39 | 67.28 | +0.33% | |
| 68.31 | 68.69 | 67.01 | 67.06 | -0.92% | |
| 67.79 | 68.53 | 67.17 | 67.68 | -0.07% | |
| 67.50 | 68.54 | 67.18 | 67.73 | +0.68% | |
| 67.92 | 68.06 | 67.14 | 67.27 | -1.31% | |
| 68.55 | 68.91 | 67.74 | 68.16 | +0.06% | |
| 67.97 | 68.42 | 67.31 | 68.12 | -0.44% | |
| 68.72 | 69.68 | 68.17 | 68.42 | -0.28% | |
| 67.75 | 68.77 | 67.13 | 68.61 | +1.66% | |
| 65.71 | 67.59 | 65.71 | 67.49 | +2.74% | |
| 65.67 | 66.38 | 65.31 | 65.69 | +0.60% | |
| 65.63 | 66.43 | 64.78 | 65.30 | -1.00% | |
| 65.23 | 66.62 | 65.00 | 65.96 | +1.37% | |
| 65.23 | 66.16 | 64.91 | 65.07 | -0.31% | |
| 64.59 | 65.37 | 64.09 | 65.27 | +0.74% | |
| 64.46 | 65.27 | 64.26 | 64.79 | +1.03% | |
| 64.22 | 64.71 | 63.49 | 64.13 | +0.28% | |
| 63.50 | 64.72 | 63.45 | 63.95 | +0.35% | |
| 64.65 | 65.01 | 63.15 | 63.73 | -1.65% | |
| 63.70 | 65.13 | 63.70 | 64.80 | +1.98% | |
| 64.60 | 64.99 | 63.24 | 63.54 | -1.90% | |
| 64.75 | 66.36 | 64.33 | 64.77 | -1.08% | |
| 70.22 | 71.07 | 63.05 | 65.48 | -13.40% | |
| 75.58 | 77.38 | 73.78 | 75.61 | +0.23% | |
| 73.89 | 76.69 | 73.89 | 75.44 | +0.73% | |
| 74.68 | 75.40 | 74.46 | 74.89 | -1.24% | |
| 76.00 | 76.74 | 74.04 | 75.83 | -2.39% | |
| 75.32 | 78.04 | 74.99 | 77.69 | +3.34% | |
| 73.21 | 75.45 | 73.03 | 75.18 | +3.88% | |
| 72.41 | 73.73 | 72.11 | 72.37 | +1.00% | |
| 70.76 | 72.33 | 70.28 | 71.65 | +2.11% | |
| 72.27 | 72.73 | 70.08 | 70.17 | -3.86% | |
| 74.66 | 74.66 | 72.63 | 72.99 | -2.28% | |
| 74.97 | 75.25 | 73.48 | 74.69 | -0.80% | |
| 75.91 | 76.73 | 75.25 | 75.29 | -0.84% | |
| 75.81 | 77.22 | 75.05 | 75.93 | -1.02% | |
| 74.42 | 76.81 | 74.41 | 76.71 | +1.98% | |
| 72.72 | 75.47 | 72.71 | 75.22 | +3.07% | |
| 74.50 | 74.52 | 72.77 | 72.98 | -2.75% | |
| 75.48 | 77.52 | 74.52 | 75.04 | +0.11% | |
| 74.97 | 75.23 | 74.46 | 74.96 | +0.89% | |
| 72.51 | 74.50 | 72.43 | 74.30 | +1.56% | |
| 73.89 | 74.02 | 73.06 | 73.16 | -0.76% | |
| 74.00 | 74.61 | 73.26 | 73.72 | +0.61% | |
| 73.61 | 73.99 | 72.36 | 73.27 | -0.79% | |
| 71.78 | 73.95 | 71.52 | 73.85 | +2.87% | |
| 70.41 | 73.45 | 70.36 | 71.79 | +2.59% | |
| 70.50 | 71.62 | 69.81 | 69.98 | -0.95% | |
| 71.10 | 71.10 | 69.52 | 70.65 | -0.32% | |
| 68.83 | 70.88 | 68.59 | 70.88 | +3.37% | |
| 71.01 | 71.57 | 68.52 | 68.57 | -3.72% | |
| 71.60 | 72.37 | 71.03 | 71.22 | -2.21% | |
| 72.71 | 73.48 | 72.18 | 72.83 | +1.04% | |
| 72.81 | 73.18 | 71.62 | 72.08 | -1.34% | |
| 74.16 | 74.35 | 72.37 | 73.06 | -1.88% | |
| 74.02 | 75.74 | 73.71 | 74.46 | +0.85% | |
| 73.39 | 74.40 | 72.92 | 73.83 | +0.04% | |
| 73.76 | 74.46 | 73.21 | 73.80 | +0.57% | |
| 74.43 | 74.71 | 73.06 | 73.38 | -1.11% | |
| 72.84 | 74.71 | 72.21 | 74.20 | +1.64% | |
| 73.87 | 74.33 | 72.49 | 73.00 | -0.80% | |
| 74.09 | 75.36 | 73.55 | 73.59 | -0.58% | |
| 76.25 | 76.81 | 73.81 | 74.02 | -3.72% | |
| 75.51 | 76.90 | 75.34 | 76.88 | +2.17% | |
| 76.03 | 77.04 | 75.06 | 75.25 | +0.11% | |
| 75.36 | 75.71 | 73.73 | 75.17 | -0.09% | |
| 76.04 | 76.04 | 74.81 | 75.24 | -1.27% | |
| 75.10 | 76.38 | 74.31 | 76.21 | +1.33% | |
| 75.01 | 75.85 | 74.33 | 75.21 | +0.28% | |
| 74.72 | 75.99 | 73.99 | 75.00 | +0.27% | |
| 74.66 | 75.81 | 74.12 | 74.80 | -0.25% | |
| 74.41 | 75.49 | 73.69 | 74.99 | +0.04% | |
| 74.26 | 75.00 | 73.62 | 74.96 | +0.94% | |
| 73.96 | 74.69 | 72.97 | 74.26 | -0.09% | |
| 75.18 | 75.27 | 73.48 | 74.33 | -1.24% | |
| 76.90 | 77.18 | 74.57 | 75.26 | -1.85% | |
| 74.63 | 77.29 | 74.63 | 76.68 | +2.95% | |
| 75.72 | 75.73 | 74.11 | 74.48 | -1.35% | |
| 77.42 | 77.77 | 74.84 | 75.50 | -1.95% | |
| 77.94 | 77.94 | 76.17 | 77.00 | -1.26% | |
| 77.65 | 78.69 | 76.35 | 77.98 | +0.84% | |
| 79.30 | 79.96 | 76.36 | 77.33 | -2.62% | |
| 80.31 | 80.99 | 79.07 | 79.41 | -0.96% | |
| 83.95 | 84.40 | 80.14 | 80.18 | -4.18% | |
| 82.97 | 87.00 | 82.00 | 83.68 | +8.31% | |
| 78.24 | 79.02 | 77.14 | 77.26 | -1.24% | |
| 78.30 | 79.21 | 77.80 | 78.23 | -0.62% | |
| 79.52 | 80.28 | 78.50 | 78.72 | -0.39% | |
| 78.81 | 79.71 | 78.75 | 79.03 | 0.00% | |
| 78.36 | 79.14 | 77.62 | 79.03 | +0.71% | |
| 80.37 | 80.60 | 78.00 | 78.47 | -1.43% | |
| 80.86 | 81.89 | 79.47 | 79.61 | -1.58% | |
| 80.18 | 81.00 | 79.20 | 80.89 | +0.57% | |
| 80.27 | 81.50 | 80.12 | 80.43 | -0.02% | |
| 81.84 | 82.24 | 80.20 | 80.45 | -1.43% | |
| 79.94 | 81.86 | 79.81 | 81.62 | +1.59% | |
| 79.29 | 80.39 | 79.10 | 80.34 | +1.08% | |
| 77.87 | 79.52 | 75.98 | 79.48 | +2.03% | |
| 81.44 | 81.73 | 76.88 | 77.90 | -3.95% | |
| 80.74 | 81.70 | 80.39 | 81.10 | +0.47% | |
| 78.94 | 80.72 | 78.72 | 80.72 | +1.74% | |
| 78.92 | 79.49 | 77.60 | 79.34 | +0.42% | |
| 82.09 | 82.47 | 78.77 | 79.01 | -4.21% | |
| 84.58 | 84.73 | 81.59 | 82.48 | -2.63% | |
| 85.58 | 85.93 | 83.82 | 84.71 | -1.34% | |
| 84.94 | 87.10 | 84.94 | 85.86 | +0.85% | |
| 85.40 | 85.92 | 85.00 | 85.14 | -0.64% | |
| 85.24 | 86.17 | 84.68 | 85.69 | +0.35% | |
| 83.55 | 85.40 | 83.17 | 85.39 | +1.98% | |
| 83.92 | 84.28 | 83.00 | 83.73 | +0.58% | |
| 83.40 | 83.85 | 83.00 | 83.25 | +0.56% | |
| 82.84 | 83.15 | 82.25 | 82.79 | -0.20% | |
| 84.88 | 85.43 | 82.85 | 82.96 | -2.59% | |
| 84.58 | 85.61 | 83.88 | 85.17 | +1.20% | |
| 83.03 | 84.64 | 83.00 | 84.16 | +1.78% | |
| 80.50 | 82.88 | 79.29 | 82.69 | +2.12% | |
| 81.04 | 82.31 | 80.03 | 80.97 | -0.38% | |
| 80.42 | 81.69 | 80.20 | 81.28 | +1.09% | |
| 79.91 | 80.74 | 79.70 | 80.40 | +0.21% | |
| 80.12 | 80.94 | 79.71 | 80.23 | +0.60% | |
| 79.64 | 80.51 | 79.64 | 79.75 | +0.55% | |
| 78.42 | 79.35 | 77.88 | 79.31 | +1.60% | |
| 78.20 | 78.58 | 77.69 | 78.06 | -0.22% | |
| 78.65 | 78.95 | 78.17 | 78.23 | -0.76% | |
| 80.58 | 80.78 | 78.82 | 78.83 | -2.45% | |
| 80.04 | 81.14 | 79.27 | 80.81 | +0.46% | |
| 81.25 | 81.80 | 77.85 | 80.44 | -1.84% | |
| 80.95 | 82.74 | 80.95 | 81.95 | +1.02% | |
| 81.41 | 81.84 | 80.07 | 81.12 | -0.36% | |
| 79.56 | 81.49 | 79.17 | 81.41 | +1.23% | |
| 79.38 | 81.06 | 79.00 | 80.42 | +0.79% | |
| 79.00 | 79.91 | 78.86 | 79.79 | +1.20% | |
| 77.85 | 79.41 | 77.08 | 78.84 | +1.89% | |
| 75.97 | 78.26 | 75.97 | 77.38 | +2.03% | |
| 75.44 | 75.98 | 73.72 | 75.84 | +0.73% | |
| 77.95 | 78.37 | 74.16 | 75.29 | -3.46% | |
| 76.01 | 78.25 | 75.88 | 77.99 | +3.31% | |
| 75.38 | 76.35 | 75.38 | 75.49 | -0.01% | |
| 75.26 | 75.58 | 73.15 | 75.50 | +1.99% | |
| 73.46 | 74.59 | 72.79 | 74.03 | +1.49% | |
| 72.97 | 74.00 | 72.10 | 72.94 | +0.89% | |
| 71.73 | 72.49 | 70.74 | 72.30 | +1.29% | |
| 70.79 | 71.46 | 70.18 | 71.38 | +0.93% | |
| 69.87 | 70.81 | 69.40 | 70.72 | +3.00% | |
| 67.90 | 69.50 | 67.90 | 68.66 | +0.81% | |
| 69.39 | 69.91 | 68.03 | 68.11 | -1.45% | |
| 67.56 | 69.56 | 67.21 | 69.11 | +2.19% | |
| 62.35 | 67.71 | 58.87 | 67.63 | -6.34% | |
| 73.25 | 73.54 | 72.08 | 72.21 | -2.02% | |
| 73.35 | 74.04 | 72.51 | 73.70 | +0.53% | |
| 73.08 | 73.80 | 72.57 | 73.31 | +0.03% | |
| 72.61 | 73.29 | 72.30 | 73.29 | +0.99% | |
| 72.72 | 73.44 | 72.45 | 72.57 | -0.34% | |
| 73.22 | 73.66 | 71.96 | 72.82 | -0.04% | |
| 72.50 | 72.86 | 72.12 | 72.85 | +0.82% | |
| 71.25 | 72.30 | 71.00 | 72.26 | +1.40% | |
| 70.96 | 71.70 | 70.93 | 71.26 | +0.52% | |
| 70.44 | 71.14 | 69.97 | 70.89 | +0.85% | |
| 71.63 | 72.07 | 69.91 | 70.29 | -1.68% | |
| 71.30 | 71.63 | 71.17 | 71.49 | -0.11% | |
| 71.79 | 72.32 | 71.36 | 71.57 | -0.25% | |
| 71.18 | 72.15 | 71.07 | 71.75 | +0.62% | |
| 70.32 | 71.50 | 70.31 | 71.31 | +1.11% | |
| 71.17 | 71.36 | 70.19 | 70.53 | -0.76% | |
| 71.35 | 71.79 | 70.97 | 71.07 | -0.81% | |
| 71.35 | 71.90 | 70.79 | 71.65 | +0.56% | |
| 69.38 | 71.29 | 69.38 | 71.25 | +2.68% | |
| 69.78 | 70.07 | 69.13 | 69.39 | -1.03% | |
| 69.27 | 70.52 | 69.12 | 70.11 | +0.42% | |
| 69.09 | 69.92 | 68.69 | 69.82 | +0.58% | |
| 69.48 | 69.81 | 69.36 | 69.42 | -0.47% | |
| 69.70 | 69.92 | 69.61 | 69.75 | +0.32% | |
| 70.16 | 70.67 | 69.27 | 69.53 | -0.90% | |
| 70.83 | 71.00 | 69.94 | 70.16 | -1.20% | |
| 70.61 | 71.23 | 70.61 | 71.01 | +0.42% | |
| 70.71 | 70.96 | 70.40 | 70.71 | +0.27% | |
| 70.79 | 71.05 | 70.30 | 70.52 | -0.38% | |
| 70.56 | 71.07 | 70.52 | 70.79 | +0.23% | |
| 69.41 | 70.85 | 69.01 | 70.63 | +1.63% | |
| 67.41 | 69.72 | 67.26 | 69.50 | +3.27% | |
| 68.00 | 68.17 | 66.87 | 67.30 | -0.34% | |
| 68.05 | 68.21 | 67.50 | 67.53 | -0.65% | |
| 68.00 | 68.24 | 67.60 | 67.97 | +0.32% | |
| 67.70 | 68.48 | 67.53 | 67.75 | +0.07% | |
| 65.74 | 67.98 | 65.55 | 67.70 | +3.44% | |
| 65.48 | 65.80 | 64.88 | 65.45 | +0.29% | |
| 64.55 | 65.31 | 63.98 | 65.26 | +0.79% | |
| 64.02 | 65.36 | 64.02 | 64.75 | +1.11% | |
| 64.19 | 64.73 | 63.95 | 64.04 | -0.25% | |
| 64.07 | 64.61 | 64.07 | 64.20 | +0.14% | |
| 64.64 | 64.87 | 63.83 | 64.11 | -1.03% | |
| 64.20 | 65.18 | 64.20 | 64.78 | +0.43% | |
| 64.95 | 65.25 | 64.17 | 64.50 | -0.86% | |
| 64.70 | 65.33 | 64.39 | 65.06 | +0.67% | |
| 64.35 | 64.89 | 64.04 | 64.63 | +1.22% | |
| 63.60 | 64.42 | 63.58 | 63.85 | -0.39% | |
| 63.86 | 65.14 | 63.79 | 64.10 | +0.90% | |
| 63.89 | 64.49 | 63.52 | 63.53 | -0.35% | |
| 64.01 | 64.35 | 63.72 | 63.75 | -0.39% | |
| 62.92 | 64.10 | 62.92 | 64.00 | +1.64% | |
| 64.08 | 64.31 | 62.79 | 62.97 | -1.52% | |
| 64.00 | 64.15 | 62.50 | 63.94 | -0.85% | |
| 63.50 | 64.75 | 63.42 | 64.49 | +1.96% | |
| 63.30 | 63.84 | 62.54 | 63.25 | +0.35% | |
| 62.62 | 63.30 | 62.56 | 63.03 | +0.70% | |
| 61.25 | 62.76 | 61.25 | 62.59 | +2.02% | |
| 60.25 | 61.50 | 60.25 | 61.35 | +2.28% | |
| 58.00 | 60.56 | 57.97 | 59.98 | +4.11% | |
| 59.60 | 60.50 | 57.53 | 57.61 | -0.24% | |
| 57.76 | 58.06 | 57.20 | 57.75 | +1.21% | |
| 56.76 | 57.21 | 56.48 | 57.06 | +0.12% | |
| 56.68 | 57.34 | 56.68 | 56.99 | +0.30% | |
| 56.03 | 57.15 | 56.01 | 56.82 | +1.30% | |
| 57.18 | 57.59 | 55.93 | 56.09 | -2.32% | |
| 57.33 | 57.59 | 56.85 | 57.42 | +0.21% | |
| 57.00 | 57.62 | 56.75 | 57.30 | +0.51% | |
| 57.17 | 57.52 | 56.91 | 57.01 | +0.07% | |
| 57.33 | 57.83 | 56.90 | 56.97 | -0.09% | |
| 56.43 | 57.79 | 56.43 | 57.02 | +0.99% | |
| 56.15 | 56.64 | 55.75 | 56.46 | +0.70% | |
| 56.38 | 56.40 | 55.69 | 56.07 | -0.21% | |
| 55.86 | 56.50 | 55.85 | 56.19 | +0.97% | |
| 54.73 | 55.70 | 54.57 | 55.65 | +1.44% | |
| 54.81 | 55.35 | 54.43 | 54.86 | -0.15% | |
| 54.53 | 55.12 | 54.10 | 54.94 | -0.05% | |
| 54.74 | 55.36 | 54.32 | 54.97 | +0.57% | |
| 55.53 | 55.83 | 54.45 | 54.66 | -1.18% | |
| 55.16 | 55.35 | 54.69 | 55.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NYT chart for longer ranges.