New York Times Co (NYT) stock
NYTNYSENewspapers: Publishing or Publishing & PrintingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 20/3029% above fair value
$70.17+0.75 (+1.08%)
Close on Oct 30, 2026Market cap $11.32BP/E 29.4Yield 1.03%
Price history
New York Times share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.17
+1.08% on the day
52-week range
$56.01 – $87.10
-19.4% from the high
Change over 52 weeks
+23.5%
From $56.82 on Oct 30, 2025
Average volume
2.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $70.05 | $70.65 | $69.62 | $70.17 | +1.08% | 2,851,507 |
| Oct 29, 2026 | $69.72 | $70.03 | $68.95 | $69.42 | +0.35% | 1,586,231 |
| Oct 28, 2026 | $69.55 | $69.99 | $68.72 | $69.18 | -0.90% | 1,827,186 |
| Oct 27, 2026 | $70.30 | $70.53 | $69.43 | $69.81 | -1.20% | 2,062,437 |
| Oct 26, 2026 | $69.66 | $71.51 | $68.89 | $70.66 | +1.55% | 2,489,659 |
| Oct 23, 2026 | $69.20 | $69.98 | $68.75 | $69.58 | +0.23% | 1,179,663 |
| Oct 22, 2026 | $69.11 | $69.72 | $68.72 | $69.42 | +0.81% | 1,994,718 |
| Oct 21, 2026 | $69.56 | $69.79 | $68.46 | $68.86 | -1.01% | 1,789,871 |
| Oct 20, 2026 | $68.77 | $69.95 | $68.77 | $69.56 | +2.19% | 1,326,140 |
| Oct 19, 2026 | $67.49 | $68.36 | $67.20 | $68.07 | +0.43% | 1,569,030 |
| Oct 16, 2026 | $69.44 | $69.81 | $67.62 | $67.78 | -1.68% | 1,869,353 |
| Oct 15, 2026 | $67.87 | $69.42 | $67.56 | $68.94 | +2.67% | 1,950,240 |
| Oct 14, 2026 | $66.72 | $67.29 | $66.42 | $67.15 | +0.40% | 1,006,388 |
| Oct 13, 2026 | $66.49 | $67.94 | $66.49 | $66.88 | +1.21% | 2,035,736 |
| Oct 12, 2026 | $66.85 | $67.61 | $65.89 | $66.08 | -0.36% | 1,714,987 |
| Oct 9, 2026 | $66.62 | $66.96 | $65.35 | $66.32 | -0.42% | 1,882,391 |
| Oct 8, 2026 | $65.57 | $66.68 | $65.39 | $66.60 | +2.62% | 2,096,592 |
| Oct 7, 2026 | $63.84 | $64.94 | $63.22 | $64.90 | +1.30% | 1,999,188 |
| Oct 6, 2026 | $64.25 | $64.52 | $63.21 | $64.07 | +0.11% | 1,602,243 |
| Oct 5, 2026 | $62.61 | $64.43 | $62.01 | $64.00 | +2.07% | 2,117,886 |
| Oct 2, 2026 | $62.75 | $63.51 | $58.95 | $62.70 | -1.59% | 5,035,623 |
| Oct 1, 2026 | $63.96 | $63.98 | $62.96 | $63.71 | +0.02% | 1,603,166 |
| Sep 30, 2026 | $62.35 | $64.52 | $62.10 | $63.70 | +2.21% | 2,637,882 |
| Sep 29, 2026 | $64.12 | $64.38 | $61.74 | $62.32 | -2.88% | 3,255,311 |
| Sep 28, 2026 | $63.78 | $64.80 | $62.50 | $64.17 | +0.53% | 3,073,311 |
| Sep 25, 2026 | $62.73 | $64.91 | $62.50 | $63.83 | +1.24% | 3,630,932 |
| Sep 24, 2026 | $62.75 | $63.90 | $61.88 | $63.05 | +1.87% | 4,981,186 |
| Sep 23, 2026 | $65.25 | $65.25 | $61.80 | $61.89 | -5.44% | 6,705,046 |
| Sep 22, 2026 | $70.32 | $70.67 | $63.48 | $65.45 | -7.20% | 8,351,765 |
| Sep 21, 2026 | $70.52 | $70.78 | $69.38 | $70.53 | +0.46% | 2,986,577 |
| Sep 18, 2026 | $69.75 | $70.63 | $69.24 | $70.21 | +0.39% | 7,935,243 |
| Sep 17, 2026 | $72.42 | $72.42 | $69.67 | $69.94 | -3.41% | 3,271,434 |
| Sep 16, 2026 | $71.39 | $73.37 | $71.15 | $72.41 | +0.98% | 2,614,522 |
| Sep 15, 2026 | $71.31 | $73.45 | $70.53 | $71.71 | +1.95% | 3,074,814 |
| Sep 14, 2026 | $67.96 | $70.50 | $67.89 | $70.34 | +5.17% | 2,323,003 |
| Sep 11, 2026 | $66.80 | $67.07 | $65.75 | $66.88 | +0.47% | 1,402,113 |
| Sep 10, 2026 | $66.67 | $66.89 | $65.94 | $66.57 | -0.05% | 2,483,850 |
| Sep 9, 2026 | $67.65 | $67.90 | $65.73 | $66.60 | -2.00% | 3,707,236 |
| Sep 8, 2026 | $66.72 | $67.99 | $66.08 | $67.96 | +1.01% | 2,071,594 |
| Sep 4, 2026 | $67.06 | $68.00 | $66.39 | $67.28 | +0.33% | 2,022,473 |
| Sep 3, 2026 | $68.31 | $68.69 | $67.01 | $67.06 | -0.92% | 1,269,180 |
| Sep 2, 2026 | $67.79 | $68.53 | $67.17 | $67.68 | -0.07% | 1,711,146 |
| Sep 1, 2026 | $67.50 | $68.54 | $67.18 | $67.73 | +0.68% | 1,578,599 |
| Aug 31, 2026 | $67.92 | $68.06 | $67.14 | $67.27 | -1.31% | 2,454,107 |
| Aug 28, 2026 | $68.55 | $68.91 | $67.74 | $68.16 | +0.06% | 995,106 |
| Aug 27, 2026 | $67.97 | $68.42 | $67.31 | $68.12 | -0.44% | 1,442,193 |
| Aug 26, 2026 | $68.72 | $69.68 | $68.17 | $68.42 | -0.28% | 1,923,772 |
| Aug 25, 2026 | $67.75 | $68.77 | $67.13 | $68.61 | +1.66% | 1,753,749 |
| Aug 24, 2026 | $65.71 | $67.59 | $65.71 | $67.49 | +2.74% | 2,192,407 |
| Aug 21, 2026 | $65.67 | $66.38 | $65.31 | $65.69 | +0.60% | 1,854,692 |
| Aug 20, 2026 | $65.63 | $66.43 | $64.78 | $65.30 | -1.00% | 1,424,723 |
| Aug 19, 2026 | $65.23 | $66.62 | $65.00 | $65.96 | +1.37% | 1,463,698 |
| Aug 18, 2026 | $65.23 | $66.16 | $64.91 | $65.07 | -0.31% | 1,375,812 |
| Aug 17, 2026 | $64.59 | $65.37 | $64.09 | $65.27 | +0.74% | 1,533,674 |
| Aug 14, 2026 | $64.46 | $65.27 | $64.26 | $64.79 | +1.03% | 1,443,029 |
| Aug 13, 2026 | $64.22 | $64.71 | $63.49 | $64.13 | +0.28% | 1,767,499 |
| Aug 12, 2026 | $63.50 | $64.72 | $63.45 | $63.95 | +0.35% | 2,244,921 |
| Aug 11, 2026 | $64.65 | $65.01 | $63.15 | $63.73 | -1.65% | 1,566,255 |
| Aug 10, 2026 | $63.70 | $65.13 | $63.70 | $64.80 | +1.98% | 2,463,535 |
| Aug 7, 2026 | $64.60 | $64.99 | $63.24 | $63.54 | -1.90% | 3,498,994 |
| Aug 6, 2026 | $64.75 | $66.36 | $64.33 | $64.77 | -1.08% | 4,386,617 |
| Aug 5, 2026 | $70.22 | $71.07 | $63.05 | $65.48 | -13.40% | 8,651,509 |
| Aug 4, 2026 | $75.58 | $77.38 | $73.78 | $75.61 | +0.23% | 3,243,917 |
| Aug 3, 2026 | $73.89 | $76.69 | $73.89 | $75.44 | +0.73% | 1,815,464 |
| Jul 31, 2026 | $74.68 | $75.40 | $74.46 | $74.89 | -1.24% | 1,805,885 |
| Jul 30, 2026 | $76.00 | $76.74 | $74.04 | $75.83 | -2.39% | 1,682,293 |
| Jul 29, 2026 | $75.32 | $78.04 | $74.99 | $77.69 | +3.34% | 2,202,578 |
| Jul 28, 2026 | $73.21 | $75.45 | $73.03 | $75.18 | +3.88% | 1,337,619 |
| Jul 27, 2026 | $72.41 | $73.73 | $72.11 | $72.37 | +1.00% | 1,327,699 |
| Jul 24, 2026 | $70.76 | $72.33 | $70.28 | $71.65 | +2.11% | 1,917,568 |
| Jul 23, 2026 | $72.27 | $72.73 | $70.08 | $70.17 | -3.86% | 1,506,240 |
| Jul 22, 2026 | $74.66 | $74.66 | $72.63 | $72.99 | -2.28% | 1,151,802 |
| Jul 21, 2026 | $74.97 | $75.25 | $73.48 | $74.69 | -0.80% | 1,655,309 |
| Jul 20, 2026 | $75.91 | $76.73 | $75.25 | $75.29 | -0.84% | 1,286,862 |
| Jul 17, 2026 | $75.81 | $77.22 | $75.05 | $75.93 | -1.02% | 1,166,038 |
| Jul 16, 2026 | $74.42 | $76.81 | $74.41 | $76.71 | +1.98% | 1,093,553 |
| Jul 15, 2026 | $72.72 | $75.47 | $72.71 | $75.22 | +3.07% | 1,232,641 |
| Jul 14, 2026 | $74.50 | $74.52 | $72.77 | $72.98 | -2.75% | 1,378,534 |
| Jul 13, 2026 | $75.48 | $77.52 | $74.52 | $75.04 | +0.11% | 2,625,930 |
| Jul 10, 2026 | $74.97 | $75.23 | $74.46 | $74.96 | +0.89% | 1,213,330 |
| Jul 9, 2026 | $72.51 | $74.50 | $72.43 | $74.30 | +1.56% | 1,275,465 |
| Jul 8, 2026 | $73.89 | $74.02 | $73.06 | $73.16 | -0.76% | 1,127,588 |
| Jul 7, 2026 | $74.00 | $74.61 | $73.26 | $73.72 | +0.61% | 1,293,893 |
| Jul 6, 2026 | $73.61 | $73.99 | $72.36 | $73.27 | -0.79% | 1,505,051 |
| Jul 2, 2026 | $71.78 | $73.95 | $71.52 | $73.85 | +2.87% | 1,515,877 |
| Jul 1, 2026 | $70.41 | $73.45 | $70.36 | $71.79 | +2.59% | 1,862,095 |
| Jun 30, 2026 | $70.50 | $71.62 | $69.81 | $69.98 | -0.95% | 1,945,887 |
| Jun 29, 2026 | $71.10 | $71.10 | $69.52 | $70.65 | -0.32% | 2,132,847 |
| Jun 26, 2026 | $68.83 | $70.88 | $68.59 | $70.88 | +3.37% | 2,924,846 |
| Jun 25, 2026 | $71.01 | $71.57 | $68.52 | $68.57 | -3.72% | 1,778,503 |
| Jun 24, 2026 | $71.60 | $72.37 | $71.03 | $71.22 | -2.21% | 1,597,982 |
| Jun 23, 2026 | $72.71 | $73.48 | $72.18 | $72.83 | +1.04% | 2,103,094 |
| Jun 22, 2026 | $72.81 | $73.18 | $71.62 | $72.08 | -1.34% | 1,857,357 |
| Jun 18, 2026 | $74.16 | $74.35 | $72.37 | $73.06 | -1.88% | 3,687,898 |
| Jun 17, 2026 | $74.02 | $75.74 | $73.71 | $74.46 | +0.85% | 1,947,555 |
| Jun 16, 2026 | $73.39 | $74.40 | $72.92 | $73.83 | +0.04% | 1,574,470 |
| Jun 15, 2026 | $73.76 | $74.46 | $73.21 | $73.80 | +0.57% | 1,378,631 |
| Jun 12, 2026 | $74.43 | $74.71 | $73.06 | $73.38 | -1.11% | 1,816,620 |
| Jun 11, 2026 | $72.84 | $74.71 | $72.21 | $74.20 | +1.64% | 2,391,690 |
| Jun 10, 2026 | $73.87 | $74.33 | $72.49 | $73.00 | -0.80% | 1,767,301 |
| Jun 9, 2026 | $74.09 | $75.36 | $73.55 | $73.59 | -0.58% | 1,837,628 |
| Jun 8, 2026 | $76.25 | $76.81 | $73.81 | $74.02 | -3.72% | 1,874,747 |
| Jun 5, 2026 | $75.51 | $76.90 | $75.34 | $76.88 | +2.17% | 1,518,304 |
| Jun 4, 2026 | $76.03 | $77.04 | $75.06 | $75.25 | +0.11% | 1,040,878 |
| Jun 3, 2026 | $75.36 | $75.71 | $73.73 | $75.17 | -0.09% | 1,631,067 |
| Jun 2, 2026 | $76.04 | $76.04 | $74.81 | $75.24 | -1.27% | 1,716,313 |
| Jun 1, 2026 | $75.10 | $76.38 | $74.31 | $76.21 | +1.33% | 1,307,592 |
| May 29, 2026 | $75.01 | $75.85 | $74.33 | $75.21 | +0.28% | 1,962,670 |
| May 28, 2026 | $74.72 | $75.99 | $73.99 | $75.00 | +0.27% | 2,191,956 |
| May 27, 2026 | $74.66 | $75.81 | $74.12 | $74.80 | -0.25% | 1,365,250 |
| May 26, 2026 | $74.41 | $75.49 | $73.69 | $74.99 | +0.04% | 1,451,206 |
| May 22, 2026 | $74.26 | $75.00 | $73.62 | $74.96 | +0.94% | 1,319,267 |
| May 21, 2026 | $73.96 | $74.69 | $72.97 | $74.26 | -0.09% | 1,326,345 |
| May 20, 2026 | $75.18 | $75.27 | $73.48 | $74.33 | -1.24% | 1,358,715 |
| May 19, 2026 | $76.90 | $77.18 | $74.57 | $75.26 | -1.85% | 1,954,281 |
| May 18, 2026 | $74.63 | $77.29 | $74.63 | $76.68 | +2.95% | 2,047,469 |
| May 15, 2026 | $75.72 | $75.73 | $74.11 | $74.48 | -1.35% | 1,855,751 |
| May 14, 2026 | $77.42 | $77.77 | $74.84 | $75.50 | -1.95% | 1,556,892 |
| May 13, 2026 | $77.94 | $77.94 | $76.17 | $77.00 | -1.26% | 1,168,037 |
| May 12, 2026 | $77.65 | $78.69 | $76.35 | $77.98 | +0.84% | 1,783,179 |
| May 11, 2026 | $79.30 | $79.96 | $76.36 | $77.33 | -2.62% | 1,974,635 |
| May 8, 2026 | $80.31 | $80.99 | $79.07 | $79.41 | -0.96% | 1,839,269 |
| May 7, 2026 | $83.95 | $84.40 | $80.14 | $80.18 | -4.18% | 2,553,932 |
| May 6, 2026 | $82.97 | $87.00 | $82.00 | $83.68 | +8.31% | 4,897,777 |
| May 5, 2026 | $78.24 | $79.02 | $77.14 | $77.26 | -1.24% | 3,364,149 |
| May 4, 2026 | $78.30 | $79.21 | $77.80 | $78.23 | -0.62% | 1,932,228 |
| May 1, 2026 | $79.52 | $80.28 | $78.50 | $78.72 | -0.39% | 2,974,016 |
| Apr 30, 2026 | $78.81 | $79.71 | $78.75 | $79.03 | 0.00% | 1,550,376 |
| Apr 29, 2026 | $78.36 | $79.14 | $77.62 | $79.03 | +0.71% | 1,845,448 |
| Apr 28, 2026 | $80.37 | $80.60 | $78.00 | $78.47 | -1.43% | 1,901,731 |
| Apr 27, 2026 | $80.86 | $81.89 | $79.47 | $79.61 | -1.58% | 1,755,638 |
| Apr 24, 2026 | $80.18 | $81.00 | $79.20 | $80.89 | +0.57% | 1,348,440 |
| Apr 23, 2026 | $80.27 | $81.50 | $80.12 | $80.43 | -0.02% | 1,324,947 |
| Apr 22, 2026 | $81.84 | $82.24 | $80.20 | $80.45 | -1.43% | 2,002,930 |
| Apr 21, 2026 | $79.94 | $81.86 | $79.81 | $81.62 | +1.59% | 1,908,637 |
| Apr 20, 2026 | $79.29 | $80.39 | $79.10 | $80.34 | +1.08% | 2,551,871 |
| Apr 17, 2026 | $77.87 | $79.52 | $75.98 | $79.48 | +2.03% | 3,501,587 |
| Apr 16, 2026 | $81.44 | $81.73 | $76.88 | $77.90 | -3.95% | 2,936,543 |
| Apr 15, 2026 | $80.74 | $81.70 | $80.39 | $81.10 | +0.47% | 1,864,682 |
| Apr 14, 2026 | $78.94 | $80.72 | $78.72 | $80.72 | +1.74% | 1,544,844 |
| Apr 13, 2026 | $78.92 | $79.49 | $77.60 | $79.34 | +0.42% | 1,954,719 |
| Apr 10, 2026 | $82.09 | $82.47 | $78.77 | $79.01 | -4.21% | 2,651,208 |
| Apr 9, 2026 | $84.58 | $84.73 | $81.59 | $82.48 | -2.63% | 2,383,073 |
| Apr 8, 2026 | $85.58 | $85.93 | $83.82 | $84.71 | -1.34% | 2,533,974 |
| Apr 7, 2026 | $84.94 | $87.10 | $84.94 | $85.86 | +0.85% | 2,021,708 |
| Apr 6, 2026 | $85.40 | $85.92 | $85.00 | $85.14 | -0.64% | 1,437,297 |
| Apr 2, 2026 | $85.24 | $86.17 | $84.68 | $85.69 | +0.35% | 1,259,144 |
| Apr 1, 2026 | $83.55 | $85.40 | $83.17 | $85.39 | +1.98% | 1,754,399 |
| Mar 31, 2026 | $83.92 | $84.28 | $83.00 | $83.73 | +0.58% | 1,771,808 |
| Mar 30, 2026 | $83.40 | $83.85 | $83.00 | $83.25 | +0.56% | 1,480,576 |
| Mar 27, 2026 | $82.84 | $83.15 | $82.25 | $82.79 | -0.20% | 1,531,131 |
| Mar 26, 2026 | $84.88 | $85.43 | $82.85 | $82.96 | -2.59% | 2,866,225 |
| Mar 25, 2026 | $84.58 | $85.61 | $83.88 | $85.17 | +1.20% | 1,704,035 |
| Mar 24, 2026 | $83.03 | $84.64 | $83.00 | $84.16 | +1.78% | 2,707,864 |
| Mar 23, 2026 | $80.50 | $82.88 | $79.29 | $82.69 | +2.12% | 2,397,343 |
| Mar 20, 2026 | $81.04 | $82.31 | $80.03 | $80.97 | -0.38% | 5,097,167 |
| Mar 19, 2026 | $80.42 | $81.69 | $80.20 | $81.28 | +1.09% | 3,011,514 |
| Mar 18, 2026 | $79.91 | $80.74 | $79.70 | $80.40 | +0.21% | 1,750,156 |
| Mar 17, 2026 | $80.12 | $80.94 | $79.71 | $80.23 | +0.60% | 1,163,538 |
| Mar 16, 2026 | $79.64 | $80.51 | $79.64 | $79.75 | +0.55% | 1,439,870 |
| Mar 13, 2026 | $78.42 | $79.35 | $77.88 | $79.31 | +1.60% | 2,322,393 |
| Mar 12, 2026 | $78.20 | $78.58 | $77.69 | $78.06 | -0.22% | 1,715,992 |
| Mar 11, 2026 | $78.65 | $78.95 | $78.17 | $78.23 | -0.76% | 1,346,602 |
| Mar 10, 2026 | $80.58 | $80.78 | $78.82 | $78.83 | -2.45% | 1,897,013 |
| Mar 9, 2026 | $80.04 | $81.14 | $79.27 | $80.81 | +0.46% | 2,505,601 |
| Mar 6, 2026 | $81.25 | $81.80 | $77.85 | $80.44 | -1.84% | 2,575,981 |
| Mar 5, 2026 | $80.95 | $82.74 | $80.95 | $81.95 | +1.02% | 4,114,859 |
| Mar 4, 2026 | $81.41 | $81.84 | $80.07 | $81.12 | -0.36% | 3,102,903 |
| Mar 3, 2026 | $79.56 | $81.49 | $79.17 | $81.41 | +1.23% | 2,570,598 |
| Mar 2, 2026 | $79.38 | $81.06 | $79.00 | $80.42 | +0.79% | 2,225,300 |
| Feb 27, 2026 | $79.00 | $79.91 | $78.86 | $79.79 | +1.20% | 2,717,584 |
| Feb 26, 2026 | $77.85 | $79.41 | $77.08 | $78.84 | +1.89% | 2,103,003 |
| Feb 25, 2026 | $75.97 | $78.26 | $75.97 | $77.38 | +2.03% | 2,861,294 |
| Feb 24, 2026 | $75.44 | $75.98 | $73.72 | $75.84 | +0.73% | 1,906,200 |
| Feb 23, 2026 | $77.95 | $78.37 | $74.16 | $75.29 | -3.46% | 2,390,065 |
| Feb 20, 2026 | $76.01 | $78.25 | $75.88 | $77.99 | +3.31% | 2,516,182 |
| Feb 19, 2026 | $75.38 | $76.35 | $75.38 | $75.49 | -0.01% | 1,741,182 |
| Feb 18, 2026 | $75.26 | $75.58 | $73.15 | $75.50 | +1.99% | 2,822,389 |
| Feb 17, 2026 | $73.46 | $74.59 | $72.79 | $74.03 | +1.49% | 2,577,606 |
| Feb 13, 2026 | $72.97 | $74.00 | $72.10 | $72.94 | +0.89% | 2,795,750 |
| Feb 12, 2026 | $71.73 | $72.49 | $70.74 | $72.30 | +1.29% | 3,950,401 |
| Feb 11, 2026 | $70.79 | $71.46 | $70.18 | $71.38 | +0.93% | 3,064,274 |
| Feb 10, 2026 | $69.87 | $70.81 | $69.40 | $70.72 | +3.00% | 2,966,388 |
| Feb 9, 2026 | $67.90 | $69.50 | $67.90 | $68.66 | +0.81% | 3,622,991 |
| Feb 6, 2026 | $69.39 | $69.91 | $68.03 | $68.11 | -1.45% | 4,252,806 |
| Feb 5, 2026 | $67.56 | $69.56 | $67.21 | $69.11 | +2.19% | 4,871,658 |
| Feb 4, 2026 | $62.35 | $67.71 | $58.87 | $67.63 | -6.34% | 9,429,515 |
| Feb 3, 2026 | $73.25 | $73.54 | $72.08 | $72.21 | -2.02% | 4,961,661 |
| Feb 2, 2026 | $73.35 | $74.04 | $72.51 | $73.70 | +0.53% | 2,013,630 |
| Jan 30, 2026 | $73.08 | $73.80 | $72.57 | $73.31 | +0.03% | 1,915,214 |
| Jan 29, 2026 | $72.61 | $73.29 | $72.30 | $73.29 | +0.99% | 1,747,205 |
| Jan 28, 2026 | $72.72 | $73.44 | $72.45 | $72.57 | -0.34% | 1,550,513 |
| Jan 27, 2026 | $73.22 | $73.66 | $71.96 | $72.82 | -0.04% | 1,018,526 |
| Jan 26, 2026 | $72.50 | $72.86 | $72.12 | $72.85 | +0.82% | 1,224,844 |
| Jan 23, 2026 | $71.25 | $72.30 | $71.00 | $72.26 | +1.40% | 1,240,901 |
| Jan 22, 2026 | $70.96 | $71.70 | $70.93 | $71.26 | +0.52% | 1,044,973 |
| Jan 21, 2026 | $70.44 | $71.14 | $69.97 | $70.89 | +0.85% | 1,583,957 |
| Jan 20, 2026 | $71.63 | $72.07 | $69.91 | $70.29 | -1.68% | 1,578,962 |
| Jan 16, 2026 | $71.30 | $71.63 | $71.17 | $71.49 | -0.11% | 859,487 |
| Jan 15, 2026 | $71.79 | $72.32 | $71.36 | $71.57 | -0.25% | 1,189,655 |
| Jan 14, 2026 | $71.18 | $72.15 | $71.07 | $71.75 | +0.62% | 1,199,468 |
| Jan 13, 2026 | $70.32 | $71.50 | $70.31 | $71.31 | +1.11% | 1,149,221 |
| Jan 12, 2026 | $71.17 | $71.36 | $70.19 | $70.53 | -0.76% | 1,384,057 |
| Jan 9, 2026 | $71.35 | $71.79 | $70.97 | $71.07 | -0.81% | 1,149,648 |
| Jan 8, 2026 | $71.35 | $71.90 | $70.79 | $71.65 | +0.56% | 2,122,655 |
| Jan 7, 2026 | $69.38 | $71.29 | $69.38 | $71.25 | +2.68% | 1,542,063 |
| Jan 6, 2026 | $69.78 | $70.07 | $69.13 | $69.39 | -1.03% | 1,500,311 |
| Jan 5, 2026 | $69.27 | $70.52 | $69.12 | $70.11 | +0.42% | 1,764,601 |
| Jan 2, 2026 | $69.09 | $69.92 | $68.69 | $69.82 | +0.58% | 1,635,519 |
| Dec 31, 2025 | $69.48 | $69.81 | $69.36 | $69.42 | -0.47% | 1,203,633 |
| Dec 30, 2025 | $69.70 | $69.92 | $69.61 | $69.75 | +0.32% | 913,966 |
| Dec 29, 2025 | $70.16 | $70.67 | $69.27 | $69.53 | -0.90% | 1,492,998 |
| Dec 26, 2025 | $70.83 | $71.00 | $69.94 | $70.16 | -1.20% | 1,073,559 |
| Dec 24, 2025 | $70.61 | $71.23 | $70.61 | $71.01 | +0.42% | 452,458 |
| Dec 23, 2025 | $70.71 | $70.96 | $70.40 | $70.71 | +0.27% | 1,784,420 |
| Dec 22, 2025 | $70.79 | $71.05 | $70.30 | $70.52 | -0.38% | 1,701,883 |
| Dec 19, 2025 | $70.56 | $71.07 | $70.52 | $70.79 | +0.23% | 3,747,326 |
| Dec 18, 2025 | $69.41 | $70.85 | $69.01 | $70.63 | +1.63% | 2,338,674 |
| Dec 17, 2025 | $67.41 | $69.72 | $67.26 | $69.50 | +3.27% | 2,734,536 |
| Dec 16, 2025 | $68.00 | $68.17 | $66.87 | $67.30 | -0.34% | 2,480,727 |
| Dec 15, 2025 | $68.05 | $68.21 | $67.50 | $67.53 | -0.65% | 2,421,823 |
| Dec 12, 2025 | $68.00 | $68.24 | $67.60 | $67.97 | +0.32% | 1,648,442 |
| Dec 11, 2025 | $67.70 | $68.48 | $67.53 | $67.75 | +0.07% | 1,822,136 |
| Dec 10, 2025 | $65.74 | $67.98 | $65.55 | $67.70 | +3.44% | 2,633,251 |
| Dec 9, 2025 | $65.48 | $65.80 | $64.88 | $65.45 | +0.29% | 1,461,472 |
| Dec 8, 2025 | $64.55 | $65.31 | $63.98 | $65.26 | +0.79% | 1,313,375 |
| Dec 5, 2025 | $64.02 | $65.36 | $64.02 | $64.75 | +1.11% | 1,728,761 |
| Dec 4, 2025 | $64.19 | $64.73 | $63.95 | $64.04 | -0.25% | 1,525,961 |
| Dec 3, 2025 | $64.07 | $64.61 | $64.07 | $64.20 | +0.14% | 1,231,966 |
| Dec 2, 2025 | $64.64 | $64.87 | $63.83 | $64.11 | -1.03% | 2,707,503 |
| Dec 1, 2025 | $64.20 | $65.18 | $64.20 | $64.78 | +0.43% | 1,791,482 |
| Nov 28, 2025 | $64.95 | $65.25 | $64.17 | $64.50 | -0.86% | 860,621 |
| Nov 26, 2025 | $64.70 | $65.33 | $64.39 | $65.06 | +0.67% | 1,970,049 |
| Nov 25, 2025 | $64.35 | $64.89 | $64.04 | $64.63 | +1.22% | 1,388,972 |
| Nov 24, 2025 | $63.60 | $64.42 | $63.58 | $63.85 | -0.39% | 2,059,009 |
| Nov 21, 2025 | $63.86 | $65.14 | $63.79 | $64.10 | +0.90% | 1,519,708 |
| Nov 20, 2025 | $63.89 | $64.49 | $63.52 | $63.53 | -0.35% | 1,984,279 |
| Nov 19, 2025 | $64.01 | $64.35 | $63.72 | $63.75 | -0.39% | 2,039,489 |
| Nov 18, 2025 | $62.92 | $64.10 | $62.92 | $64.00 | +1.64% | 1,473,102 |
| Nov 17, 2025 | $64.08 | $64.31 | $62.79 | $62.97 | -1.52% | 1,810,455 |
| Nov 14, 2025 | $64.00 | $64.15 | $62.50 | $63.94 | -0.85% | 2,328,439 |
| Nov 13, 2025 | $63.50 | $64.75 | $63.42 | $64.49 | +1.96% | 2,378,501 |
| Nov 12, 2025 | $63.30 | $63.84 | $62.54 | $63.25 | +0.35% | 2,186,131 |
| Nov 11, 2025 | $62.62 | $63.30 | $62.56 | $63.03 | +0.70% | 1,384,176 |
| Nov 10, 2025 | $61.25 | $62.76 | $61.25 | $62.59 | +2.02% | 2,348,815 |
| Nov 7, 2025 | $60.25 | $61.50 | $60.25 | $61.35 | +2.28% | 3,201,476 |
| Nov 6, 2025 | $58.00 | $60.56 | $57.97 | $59.98 | +4.11% | 2,569,649 |
| Nov 5, 2025 | $59.60 | $60.50 | $57.53 | $57.61 | -0.24% | 4,896,770 |
| Nov 4, 2025 | $57.76 | $58.06 | $57.20 | $57.75 | +1.21% | 3,279,192 |
| Nov 3, 2025 | $56.76 | $57.21 | $56.48 | $57.06 | +0.12% | 1,947,986 |
| Oct 31, 2025 | $56.68 | $57.34 | $56.68 | $56.99 | +0.30% | 1,733,106 |
| Oct 30, 2025 | $56.03 | $57.15 | $56.01 | $56.82 | +1.30% | 970,538 |
| Oct 29, 2025 | $57.18 | $57.59 | $55.93 | $56.09 | -2.32% | 1,176,931 |
| Oct 28, 2025 | $57.33 | $57.59 | $56.85 | $57.42 | +0.21% | 1,299,883 |
| Oct 27, 2025 | $57.00 | $57.62 | $56.75 | $57.30 | +0.51% | 1,424,452 |
| Oct 24, 2025 | $57.17 | $57.52 | $56.91 | $57.01 | +0.07% | 1,022,318 |
| Oct 23, 2025 | $57.33 | $57.83 | $56.90 | $56.97 | -0.09% | 1,870,556 |
| Oct 22, 2025 | $56.43 | $57.79 | $56.43 | $57.02 | +0.99% | 1,897,775 |
| Oct 21, 2025 | $56.15 | $56.64 | $55.75 | $56.46 | +0.70% | 815,016 |
| Oct 20, 2025 | $56.38 | $56.40 | $55.69 | $56.07 | – | 807,113 |
Seasonality
NYT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 6.7% | -0.8% | -1.9% | 3.3% | 0.9% | 4.8% | -0.4% | -2.3% | 3.4% | 5.9% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.9% | 8.8% | 4.9% | -5.4% | -4.8% | -7.0% | 7.4% | -10.2% | -5.3% | 10.6% | ||
| 2025 | 4.6% | -11.4% | 3.1% | 5.3% | 9.7% | -2.0% | -7.0% | 15.3% | -4.1% | -0.4% | 13.2% | 7.6% |
| 2024 | -0.7% | -8.8% | -2.4% | -0.1% | 19.0% | 0.0% | 4.9% | 2.5% | 1.3% | 0.5% | -2.8% | -4.1% |
| 2023 | 7.6% | 10.5% | 1.0% | 2.5% | -10.9% | 11.2% | 3.8% | 8.6% | -6.9% | -1.9% | 16.6% | 4.3% |
| 2022 | -17.0% | 9.9% | 4.2% | -16.2% | -10.0% | -19.1% | 14.9% | -4.6% | -5.7% | 1.0% | 26.6% | -11.4% |
| 2021 | -4.1% | 3.2% | -1.1% | -10.2% | -5.7% | 1.7% | 0.7% | 16.0% | -3.0% | 10.9% | -13.0% | 1.7% |
| 2020 | -0.3% | 17.0% | -18.0% | 6.1% | 20.6% | 7.1% | 9.9% | -6.1% | -1.2% | -7.2% | 8.2% | 20.6% |
| 2019 | 15.5% | 27.8% | 0.0% | 1.1% | -4.0% | 2.5% | 9.5% | -18.2% | -2.5% | 8.7% | 4.4% | -0.2% |
| 2018 | 25.9% | 3.7% | 0.0% | -2.5% | -3.0% | 13.8% | -4.1% | -6.0% | -0.6% | 14.2% | 1.6% | -16.9% |
| 2017 | 1.8% | 6.7% | 0.0% | 0.6% | 21.8% | 0.6% | 7.6% | -1.8% | 5.1% | -2.4% | -1.6% | -1.6% |