Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 75.56 76.25 74.77 75.34 5,591,688 -0.13(-0.17%)
Oct 29, 2015 75.00 76.34 74.82 75.47 4,489,997 +0.40(+0.53%)
Oct 28, 2015 73.04 75.13 72.75 75.07 5,493,519 +2.17(+2.98%)
Oct 27, 2015 73.35 73.55 72.33 72.90 3,946,717 -0.45(-0.61%)
Oct 26, 2015 73.26 73.53 72.83 73.35 3,369,488 +0.08(+0.11%)
Oct 23, 2015 72.96 73.50 72.00 73.27 4,616,295 +0.74(+1.02%)
Oct 22, 2015 71.46 73.11 71.30 72.53 4,232,483 +1.40(+1.97%)
Oct 21, 2015 72.08 72.20 71.05 71.13 3,037,878 -0.60(-0.84%)
Oct 20, 2015 71.28 72.06 71.10 71.73 4,180,257 +0.57(+0.80%)
Oct 19, 2015 72.30 72.30 70.71 71.16 4,456,336 -0.86(-1.19%)
Oct 16, 2015 72.57 72.92 71.89 72.02 4,307,153 -0.47(-0.65%)
Oct 15, 2015 71.40 72.56 70.70 72.49 5,118,646 +1.46(+2.06%)
Oct 14, 2015 72.59 72.77 70.83 71.03 5,030,564 -1.76(-2.42%)
Oct 13, 2015 72.83 73.25 72.19 72.79 3,689,003 -0.39(-0.53%)
Oct 12, 2015 73.24 73.69 72.98 73.18 3,837,397 +0.09(+0.12%)
Oct 09, 2015 73.04 73.53 72.75 73.09 4,493,433 +0.11(+0.15%)
Oct 08, 2015 71.70 73.11 71.50 72.98 4,290,212 +1.18(+1.64%)
Oct 07, 2015 71.90 72.92 71.69 71.80 5,346,040 +0.39(+0.55%)
Oct 06, 2015 71.16 72.05 70.74 71.41 4,573,658 +0.34(+0.48%)
Oct 05, 2015 70.48 71.63 70.34 71.07 4,834,249 +0.48(+0.68%)
Oct 02, 2015 68.50 70.62 68.06 70.59 4,257,609 +1.25(+1.80%)
Oct 01, 2015 68.63 69.51 68.21 69.34 6,245,274 +0.59(+0.86%)
Sep 30, 2015 67.25 68.84 66.97 68.75 6,422,678 +2.15(+3.23%)
Sep 29, 2015 65.88 66.96 65.25 66.60 5,154,450 +0.14(+0.21%)
Sep 28, 2015 67.55 67.82 66.37 66.46 5,706,839 -1.41(-2.08%)
Sep 25, 2015 67.99 68.40 67.27 67.87 5,659,057 +0.25(+0.37%)
Sep 24, 2015 67.83 68.47 66.86 67.62 5,890,284 -1.40(-2.03%)
Sep 23, 2015 69.39 69.56 68.68 69.02 3,136,468 -0.37(-0.53%)
Sep 22, 2015 68.50 69.51 68.50 69.39 3,998,862 -0.18(-0.26%)
Sep 21, 2015 69.91 70.14 69.08 69.57 3,534,455 -0.07(-0.10%)
Sep 18, 2015 70.13 70.42 69.12 69.64 8,607,696 -0.61(-0.87%)
Sep 17, 2015 70.57 71.14 69.80 70.25 4,296,612 -0.32(-0.45%)
Sep 16, 2015 70.00 70.99 70.00 70.57 3,350,112 +0.58(+0.83%)
Sep 15, 2015 70.13 70.19 69.19 69.99 3,718,221 +0.36(+0.52%)
Sep 14, 2015 70.01 70.16 69.17 69.63 3,478,789 -0.38(-0.54%)
Sep 11, 2015 70.54 70.60 68.97 70.01 5,353,587 -0.70(-0.99%)
Sep 10, 2015 70.23 71.22 69.57 70.71 5,955,389 +0.60(+0.86%)
Sep 09, 2015 72.39 72.91 69.97 70.11 3,393,611 -1.57(-2.19%)
Sep 08, 2015 70.85 71.73 70.67 71.68 3,756,944 +1.67(+2.39%)
Sep 04, 2015 69.66 70.01 70.01 70.01 3,618,200 -0.69(-0.98%)
Sep 03, 2015 70.91 71.65 70.37 70.70 3,968,898 +0.21(+0.30%)
Sep 02, 2015 70.26 70.49 69.03 70.49 5,006,050 +1.05(+1.51%)
Sep 01, 2015 69.52 70.69 69.00 69.44 6,554,329 -1.66(-2.33%)
Aug 31, 2015 71.85 72.07 71.09 71.10 5,092,743 -1.28(-1.77%)
Aug 28, 2015 72.50 73.23 71.92 72.38 4,977,229 -0.44(-0.60%)
Aug 27, 2015 72.20 73.64 71.22 72.82 6,974,250 +1.15(+1.60%)
Aug 26, 2015 71.33 72.00 70.00 71.67 6,462,325 +1.98(+2.84%)
Aug 25, 2015 72.19 72.22 69.64 69.69 7,739,070 -0.12(-0.17%)
Aug 24, 2015 68.74 72.84 66.82 69.81 8,923,650 -2.89(-3.98%)
Aug 21, 2015 72.99 74.38 72.65 72.70 7,589,166 -1.20(-1.62%)
Aug 20, 2015 76.02 76.52 73.80 73.90 13,186,757 -3.92(-5.04%)
Aug 19, 2015 78.74 79.08 77.63 77.82 5,903,927 -1.19(-1.51%)
Aug 18, 2015 78.89 79.48 78.48 79.01 4,317,978 -0.39(-0.49%)
Aug 17, 2015 78.17 79.50 77.76 79.40 4,005,839 +1.17(+1.50%)
Aug 14, 2015 79.38 79.83 78.16 78.23 5,184,720 -0.80(-1.01%)
Aug 13, 2015 79.53 79.90 77.96 79.03 6,379,212 -0.88(-1.10%)
Aug 12, 2015 78.85 80.28 78.36 79.91 5,379,316 +0.14(+0.18%)
Aug 11, 2015 81.50 81.67 79.68 79.77 6,416,869 -2.39(-2.91%)
Aug 10, 2015 80.67 82.56 80.30 82.16 8,287,143 +2.03(+2.53%)
Aug 07, 2015 79.73 82.21 78.83 80.13 10,001,531 +0.98(+1.24%)
Aug 06, 2015 80.09 80.17 74.13 79.15 22,336,948 -0.65(-0.81%)
Aug 05, 2015 84.53 85.70 78.54 79.80 28,773,196 -7.85(-8.96%)
Aug 04, 2015 87.94 88.14 87.11 87.65 3,875,417 -0.13(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.