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 (%)
Dec 31, 2014 86.20 85.42 85.42 85.42 2,524,600 -0.54(-0.63%)
Dec 30, 2014 86.14 86.64 85.62 85.96 1,955,753 -0.36(-0.42%)
Dec 29, 2014 86.39 87.44 85.85 86.32 2,528,811 -0.39(-0.45%)
Dec 26, 2014 85.71 86.99 85.71 86.71 1,539,414 +1.13(+1.32%)
Dec 24, 2014 85.72 85.58 85.58 85.58 1,136,300 -0.20(-0.23%)
Dec 23, 2014 85.70 86.30 85.40 85.78 3,139,421 +0.21(+0.25%)
Dec 22, 2014 85.00 85.91 84.81 85.57 2,732,285 +0.64(+0.75%)
Dec 19, 2014 84.12 85.49 83.92 84.93 8,163,846 +0.55(+0.65%)
Dec 18, 2014 83.22 84.43 82.51 84.38 3,807,406 +2.10(+2.55%)
Dec 17, 2014 80.71 82.57 80.71 82.28 3,934,279 +1.72(+2.14%)
Dec 16, 2014 81.41 82.17 80.49 80.56 6,656,811 -1.01(-1.24%)
Dec 15, 2014 82.74 83.11 81.24 81.57 3,909,539 -0.55(-0.67%)
Dec 12, 2014 82.74 83.67 82.07 82.12 3,846,836 -1.19(-1.43%)
Dec 11, 2014 83.35 84.30 83.16 83.31 2,527,406 +0.10(+0.12%)
Dec 10, 2014 83.55 84.30 83.19 83.21 4,791,476 -0.71(-0.85%)
Dec 09, 2014 83.00 85.16 82.06 83.92 4,198,746 +0.59(+0.71%)
Dec 08, 2014 84.32 84.32 83.10 83.33 3,386,371 -0.93(-1.10%)
Dec 05, 2014 84.54 84.88 84.00 84.26 2,526,646 -0.40(-0.47%)
Dec 04, 2014 84.24 84.90 83.92 84.66 4,686,401 +0.79(+0.94%)
Dec 03, 2014 84.13 84.35 83.62 83.87 3,574,872 -0.61(-0.72%)
Dec 02, 2014 84.22 84.95 83.99 84.48 3,010,530 +0.52(+0.62%)
Dec 01, 2014 84.93 84.93 82.85 83.96 4,145,178 -1.16(-1.36%)
Nov 28, 2014 84.09 85.44 84.05 85.12 3,951,956 +1.33(+1.59%)
Nov 26, 2014 82.74 83.79 83.79 83.79 4,759,800 +1.35(+1.64%)
Nov 25, 2014 81.70 82.85 81.37 82.44 5,406,106 +1.01(+1.24%)
Nov 24, 2014 80.46 81.48 80.20 81.43 3,159,996 +1.38(+1.72%)
Nov 21, 2014 81.33 81.37 79.77 80.05 4,034,907 -0.54(-0.67%)
Nov 20, 2014 80.56 81.79 80.33 80.59 3,420,405 -0.34(-0.42%)
Nov 19, 2014 80.58 81.39 80.03 80.93 3,952,361 +0.43(+0.53%)
Nov 18, 2014 80.19 80.91 79.78 80.50 3,668,773 +0.10(+0.12%)
Nov 17, 2014 79.69 80.86 79.34 80.40 4,074,941 +0.65(+0.82%)
Nov 14, 2014 79.25 79.94 78.90 79.75 3,525,137 +0.77(+0.97%)
Nov 13, 2014 78.05 79.53 77.80 78.98 4,966,468 +1.30(+1.67%)
Nov 12, 2014 77.63 78.04 77.40 77.68 4,850,047 -0.36(-0.46%)
Nov 11, 2014 78.70 78.97 77.61 78.04 4,937,641 +0.71(+0.92%)
Nov 10, 2014 76.87 77.67 76.60 77.33 3,564,567 +0.33(+0.43%)
Nov 07, 2014 77.28 77.84 76.70 77.00 5,223,379 -0.36(-0.47%)
Nov 06, 2014 78.38 78.65 76.85 77.36 4,885,727 -0.63(-0.81%)
Nov 05, 2014 78.29 78.29 75.62 77.99 9,594,499 +3.02(+4.03%)
Nov 04, 2014 77.71 77.86 74.97 74.97 10,117,155 -3.79(-4.81%)
Nov 03, 2014 79.57 79.72 78.05 78.76 7,809,463 -0.71(-0.89%)
Oct 31, 2014 80.71 80.83 79.22 79.47 5,084,554 -0.18(-0.23%)
Oct 30, 2014 78.73 80.31 78.14 79.65 3,472,246 +1.04(+1.32%)
Oct 29, 2014 79.32 79.41 78.02 78.61 3,816,775 -0.99(-1.24%)
Oct 28, 2014 77.96 80.06 77.96 79.60 3,250,735 +0.33(+0.42%)
Oct 27, 2014 78.62 78.77 78.77 79.27 3,384,894 +0.50(+0.63%)
Oct 24, 2014 78.13 78.89 77.91 78.77 2,224,418 +0.58(+0.74%)
Oct 23, 2014 77.29 79.35 77.26 78.19 5,008,521 +1.62(+2.12%)
Oct 22, 2014 77.97 78.47 76.52 76.57 4,194,114 -0.65(-0.84%)
Oct 21, 2014 78.52 78.65 76.67 77.22 6,128,384 -0.47(-0.60%)
Oct 20, 2014 75.93 78.08 75.92 77.69 5,057,425 +1.84(+2.43%)
Oct 17, 2014 76.30 77.51 75.74 75.85 8,189,951 +0.44(+0.58%)
Oct 16, 2014 73.89 76.04 72.42 75.41 16,548,267 +3.20(+4.43%)
Oct 15, 2014 69.01 73.70 67.78 72.21 20,529,312 +1.57(+2.22%)
Oct 14, 2014 70.88 72.47 70.46 70.64 7,019,872 +0.00(+0.00%)
Oct 13, 2014 71.68 72.71 70.57 70.64 5,201,618 -1.18(-1.64%)
Oct 10, 2014 72.34 73.08 71.92 71.82 4,094,430 -0.25(-0.35%)
Oct 09, 2014 73.76 74.04 72.04 72.07 5,320,327 -1.92(-2.59%)
Oct 08, 2014 73.35 74.03 72.73 73.99 5,262,920 +0.62(+0.85%)
Oct 07, 2014 73.50 74.53 73.01 73.37 5,356,633 -0.45(-0.61%)
Oct 06, 2014 74.96 75.14 73.54 73.82 4,175,040 -0.90(-1.20%)
Oct 03, 2014 73.35 75.10 72.80 74.72 5,386,527 +1.52(+2.08%)
Oct 02, 2014 74.21 74.27 70.92 73.20 12,448,638 -0.51(-0.69%)
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.