NYSE · NYT · stock
New York Times Co. (NYT) stock price history
Every NYSE trading session of New York Times Co. from May 3, 1973 to Nov 12, 2026: 13,210 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NYT adjusted close, 1973 to 2026
- $85.59
- All time high, 2026
- $86.83
- 52 week high, $58.53 low
- 13,210
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
NYT key facts
- New York Times Co. (NYT) closed at $71.46 on Nov 12, 2026 on NYSE.
- NYT's all time high close is $85.59, set on Apr 7, 2026; its all time low close is $0.3269 on Dec 10, 1974.
- NYT's 52 week range is $58.53 to $86.83.
- NYT returned +13.9% over the year to Nov 12, 2026 and +57.1% over five years.
- Over ten years NYT returned +536%, +20.3% a year compounded.
- NYT's deepest drawdown was -92.1% from Jun 20, 2002 to Feb 19, 2009.
- DataCedar holds 13,210 daily sessions of NYT history from May 3, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NYT price chart, 1973 to 2026
NYT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +11.7% |
| 6 months | -8.1% |
| Year to date | +3.3% |
| 1 year | +13.9% |
| 3 years | +69.2% |
| 5 years | +57.1% |
| 10 years | +536.4% |
| Since May 3, 1973 | +10,930% |
| Compound annual growth, 53.5 years | +9.2% |
NYT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $85.59 on Apr 7, 2026
- All time low close
- $0.3269 on Dec 10, 1974
- 52 week high
- $86.83 on Apr 7, 2026
- 52 week low
- $58.53 on Feb 4, 2026
- Deepest drawdown
- -92.1% from Jun 20, 2002 to Feb 19, 2009, recovered Jun 15, 2020
- Best single session
- +24.3% on Nov 24, 2008
- Worst single session
- -22.0% on Oct 25, 2012
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 1973
- 110×
- Best calendar year
- 2013, +87%
- Worst calendar year
- 2008, -56%
NYT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on May 3, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $68.51 | $86.83 | $58.53 | $71.46 | +3.8% | 492.6M | 218 |
| 2025 | $51.55 | $70.63 | $44.17 | $68.84 | +35.1% | 437.9M | 250 |
| 2024 | $47.21 | $56.95 | $40.49 | $50.97 | +7.3% | 289.2M | 252 |
| 2023 | $31.44 | $48.02 | $31.22 | $47.49 | +52.6% | 270.5M | 250 |
| 2022 | $45.83 | $45.98 | $26.33 | $31.12 | -32.2% | 348.6M | 251 |
| 2021 | $49.10 | $55.53 | $37.62 | $45.87 | -6.2% | 383.9M | 252 |
| 2020 | $30.30 | $49.48 | $24.56 | $48.89 | +61.9% | 422.9M | 253 |
| 2019 | $20.46 | $33.96 | $19.90 | $30.19 | +45.3% | 464.8M | 252 |
| 2018 | $17.22 | $26.78 | $16.80 | $20.79 | +21.3% | 547.4M | 251 |
| 2017 | $12.33 | $18.62 | $11.95 | $17.13 | +40.5% | 280.5M | 251 |
| 2016 | $11.99 | $13.02 | $9.72 | $12.19 | +0.4% | 162.4M | 252 |
| 2015 | $11.87 | $13.05 | $10.35 | $12.14 | +2.8% | 177.4M | 252 |
| 2014 | $13.99 | $15.39 | $10.00 | $11.81 | -15.8% | 235.8M | 252 |
| 2013 | $7.74 | $14.27 | $7.11 | $14.03 | +86.7% | 299.5M | 252 |
| 2012 | $7.03 | $9.75 | $5.18 | $7.51 | +10.3% | 305.2M | 250 |
| 2011 | $8.70 | $10.33 | $4.85 | $6.81 | -21.1% | 516.9M | 252 |
| 2010 | $11.14 | $13.10 | $6.22 | $8.63 | -20.7% | 604.7M | 252 |
| 2009 | $6.35 | $11.23 | $3.03 | $10.89 | +68.6% | 376M | 252 |
| 2008 | $14.62 | $17.90 | $4.32 | $6.46 | -55.9% | 458.3M | 253 |
| 2007 | $19.49 | $21.92 | $13.21 | $14.66 | -25.1% | 379.5M | 251 |
| 2006 | $20.49 | $22.73 | $17.03 | $19.56 | -5.3% | 312.9M | 251 |
| 2005 | $31.09 | $31.28 | $20.37 | $20.65 | -33.8% | 236.2M | 252 |
| 2004 | $36.00 | $37.12 | $29.31 | $31.20 | -13.4% | 157.4M | 251 |
| 2003 | $34.07 | $36.75 | $31.75 | $36.04 | +5.8% | 175.8M | 252 |
| 2002 | $31.85 | $39.25 | $28.58 | $34.06 | +6.9% | 163.3M | 252 |
| 2001 | $29.13 | $35.13 | $26.06 | $31.85 | +9.2% | 156.8M | 248 |
| 2000 | $35.35 | $35.89 | $23.68 | $29.17 | -17.5% | 158.2M | 250 |
| 1999 | $24.37 | $35.93 | $18.91 | $35.35 | +43.2% | 124.6M | 250 |
| 1998 | $23.17 | $28.77 | $14.54 | $24.68 | +6.1% | 135.8M | 251 |
| 1997 | $13.10 | $23.39 | $12.63 | $23.25 | +76.3% | 138.3M | 251 |
| 1996 | $10.02 | $13.84 | $8.78 | $13.19 | +30.6% | 109.8M | 254 |
| 1995 | $7.33 | $10.48 | $6.75 | $10.10 | +37.0% | 84M | 244 |
| 1994 | $8.64 | $9.61 | $7.04 | $7.37 | -13.8% | 102.9M | 248 |
| 1993 | $8.45 | $10.02 | $7.25 | $8.55 | +1.7% | 105M | 245 |
| 1992 | $7.31 | $10.10 | $7.08 | $8.41 | +13.9% | 63.8M | 252 |
| 1991 | $6.36 | $7.81 | $5.67 | $7.39 | +17.5% | 53.5M | 241 |
| 1990 | $7.79 | $8.16 | $5.10 | $6.29 | -20.1% | 65M | 245 |
| 1989 | $7.88 | $10.22 | $7.24 | $7.87 | +0.3% | 71.4M | 251 |
| 1988 | $8.96 | $9.39 | $7.04 | $7.84 | -11.8% | 84.3M | 250 |
| 1987 | $10.13 | $14.16 | $7.10 | $8.89 | -12.2% | 99.6M | 248 |
| 1986 | $6.99 | $11.98 | $6.65 | $10.13 | +44.9% | 71.7M | 252 |
| 1985 | $5.42 | $7.26 | $4.99 | $6.99 | +27.7% | 63.2M | 247 |
| 1984 | $3.96 | $5.56 | $3.12 | $5.47 | +37.1% | 52.6M | 243 |
| 1983 | $2.71 | $4.36 | $2.57 | $3.99 | +47.4% | 47.1M | 235 |
| 1982 | $1.82 | $2.72 | $1.56 | $2.71 | +48.1% | 42.8M | 240 |
| 1981 | $1.60 | $1.83 | $1.26 | $1.83 | +13.7% | 22.2M | 236 |
| 1980 | $1.09 | $1.80 | $0.8559 | $1.61 | +47.3% | 37.7M | 246 |
| 1979 | $1.33 | $1.33 | $0.9807 | $1.09 | -17.5% | 13.4M | 253 |
| 1978 | $0.8856 | $1.52 | $0.7905 | $1.33 | +45.8% | 28.4M | 224 |
| 1977 | $0.7727 | $0.9450 | $0.7370 | $0.9094 | +18.6% | 10.7M | 178 |
| 1976 | $0.5646 | $0.8261 | $0.5409 | $0.7667 | +35.8% | 12.4M | 225 |
| 1975 | $0.3804 | $0.7370 | $0.3566 | $0.5646 | +48.4% | 11.3M | 248 |
| 1974 | $0.4874 | $0.6478 | $0.3269 | $0.3804 | -22.0% | 7.2M | 237 |
| 1973 | $0.6300 | $0.7548 | $0.4695 | $0.4874 | n/a | 4.7M | 162 |
NYT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $71.46 | +1.8% |
| October 2026 | $70.17 | +10.6% |
| September 2026 | $63.47 | -5.6% |
| August 2026 | $67.27 | -10.2% |
| July 2026 | $74.89 | +7.4% |
| June 2026 | $69.76 | -7.0% |
| May 2026 | $74.98 | -4.8% |
| April 2026 | $78.78 | -5.4% |
| March 2026 | $83.24 | +4.9% |
| February 2026 | $79.32 | +8.8% |
| January 2026 | $72.88 | +5.9% |
| December 2025 | $68.84 | +7.6% |
About the NYT data
Daily bars. 13,210 sessions from May 3, 1973 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ANYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NXG NXG NextGen Infrastructure Income Fund
- NXP Nuveen Select Tax Free Income Portfolio
- NXRT NexPoint Residential Trust, Inc.
- NYC American Strategic Investment Co.
- NZF Nuveen Municipal Credit Income Fund
- O Realty Income Corp.
- OAK$A Brookfield Oaktree Holdings, LLC 6.625% Series A Preferred Units
- OAK$B Brookfield Oaktree Holdings, LLC 6.550% Series B Preferred Units
Common questions
NYT share price history
