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 (%)
May 31, 2017 99.06 99.59 98.90 99.49 5,952,237 +0.55(+0.56%)
May 30, 2017 98.72 99.29 98.72 98.94 3,520,003 -0.13(-0.13%)
May 26, 2017 98.99 99.18 98.70 99.07 2,405,520 -0.30(-0.30%)
May 25, 2017 98.58 99.47 98.34 99.37 3,730,029 +0.97(+0.99%)
May 24, 2017 98.30 98.51 98.01 98.40 1,814,889 +0.17(+0.17%)
May 23, 2017 97.86 98.26 97.81 98.23 2,612,196 +0.33(+0.34%)
May 22, 2017 97.78 98.07 97.69 97.90 5,868,492 +0.27(+0.28%)
May 19, 2017 97.02 97.71 96.85 97.63 3,173,677 +0.62(+0.64%)
May 18, 2017 96.90 97.52 96.65 97.01 4,578,485 +0.26(+0.27%)
May 17, 2017 97.87 97.50 96.70 96.75 5,209,731 -1.12(-1.14%)
May 16, 2017 98.65 98.74 97.75 97.87 2,910,997 -0.66(-0.67%)
May 15, 2017 98.42 98.88 98.00 98.53 4,486,166 -0.18(-0.18%)
May 12, 2017 98.84 98.99 98.55 98.71 1,887,095 -0.13(-0.13%)
May 11, 2017 98.67 98.95 98.25 98.84 1,840,540 +0.10(+0.10%)
May 10, 2017 98.01 98.98 97.86 98.74 2,464,709 +0.61(+0.62%)
May 09, 2017 98.42 98.42 97.75 98.13 2,299,094 -0.26(-0.26%)
May 08, 2017 98.27 98.50 97.97 98.39 1,866,176 +0.02(+0.02%)
May 05, 2017 98.35 98.69 98.07 98.37 3,715,532 +0.07(+0.07%)
May 04, 2017 99.17 99.30 97.95 98.30 5,689,838 -0.75(-0.76%)
May 03, 2017 99.60 99.92 98.79 99.05 3,961,599 -0.28(-0.28%)
May 02, 2017 99.18 99.45 98.83 99.33 2,375,800 +0.27(+0.27%)
May 01, 2017 99.35 99.44 99.00 99.06 2,725,735 -0.21(-0.21%)
Apr 28, 2017 99.99 100.07 99.26 99.27 4,599,515 -0.63(-0.63%)
Apr 27, 2017 100.25 100.38 99.79 99.90 3,018,469 -0.30(-0.30%)
Apr 26, 2017 100.25 100.49 100.10 100.20 5,166,067 +0.16(+0.16%)
Apr 25, 2017 99.84 100.60 99.79 100.04 3,528,423 +0.08(+0.08%)
Apr 24, 2017 100.03 100.35 99.78 99.96 1,766,325 +0.12(+0.12%)
Apr 21, 2017 99.78 100.00 99.47 99.84 3,565,180 -0.16(-0.16%)
Apr 20, 2017 100.00 100.45 99.66 100.00 3,911,328 +0.00(+0.00%)
Apr 19, 2017 99.83 100.00 99.69 100.00 3,664,300 +0.35(+0.35%)
Apr 18, 2017 99.04 99.84 98.98 99.65 3,527,255 +0.48(+0.48%)
Apr 17, 2017 98.44 99.19 98.25 99.17 2,990,200 +0.91(+0.93%)
Apr 13, 2017 98.79 98.97 98.08 98.26 1,792,427 -0.49(-0.50%)
Apr 12, 2017 98.93 98.97 98.44 98.75 1,928,563 +0.03(+0.03%)
Apr 11, 2017 98.53 98.74 98.26 98.72 2,150,125 +0.03(+0.03%)
Apr 10, 2017 98.49 98.90 98.45 98.69 2,285,994 +0.23(+0.23%)
Apr 07, 2017 98.19 98.76 98.03 98.46 2,495,598 +0.16(+0.16%)
Apr 06, 2017 98.44 98.58 98.06 98.30 2,975,559 -0.07(-0.07%)
Apr 05, 2017 98.42 98.87 98.17 98.37 2,928,174 +0.09(+0.09%)
Apr 04, 2017 98.00 98.34 97.92 98.28 3,023,048 +0.28(+0.29%)
Apr 03, 2017 97.93 98.22 97.73 98.00 3,251,645 +0.29(+0.30%)
Mar 31, 2017 97.79 98.22 97.51 97.71 3,509,511 -0.33(-0.34%)
Mar 30, 2017 97.40 98.08 97.21 98.04 2,447,444 +0.57(+0.58%)
Mar 29, 2017 97.22 97.70 97.10 97.47 2,194,793 +0.15(+0.15%)
Mar 28, 2017 97.18 97.50 96.88 97.32 2,711,788 -0.04(-0.04%)
Mar 27, 2017 97.45 97.49 96.92 97.36 1,938,571 -0.15(-0.15%)
Mar 24, 2017 97.22 97.77 97.00 97.51 1,602,162 +0.33(+0.34%)
Mar 23, 2017 96.93 97.61 96.66 97.18 2,228,002 +0.34(+0.35%)
Mar 22, 2017 97.59 97.82 96.57 96.84 2,742,264 -0.63(-0.65%)
Mar 21, 2017 98.44 98.50 97.31 97.47 3,714,328 -0.81(-0.82%)
Mar 20, 2017 98.52 98.66 98.13 98.28 2,426,880 -0.28(-0.28%)
Mar 17, 2017 98.49 98.63 98.16 98.56 4,519,965 +0.10(+0.10%)
Mar 16, 2017 98.46 99.11 98.33 98.46 3,612,276 -0.28(-0.28%)
Mar 15, 2017 98.59 98.82 98.26 98.74 2,821,608 +0.38(+0.39%)
Mar 14, 2017 98.65 98.69 98.29 98.36 1,657,330 -0.26(-0.26%)
Mar 13, 2017 98.66 98.78 98.42 98.62 2,412,859 +0.02(+0.02%)
Mar 10, 2017 98.63 98.85 98.46 98.60 3,551,023 +0.15(+0.15%)
Mar 09, 2017 98.71 98.77 98.42 98.45 2,931,636 -0.06(-0.06%)
Mar 08, 2017 98.21 98.83 98.14 98.51 3,038,838 +0.27(+0.27%)
Mar 07, 2017 98.07 98.47 97.89 98.24 3,561,122 +0.15(+0.15%)
Mar 06, 2017 98.31 98.58 97.98 98.09 3,454,706 -0.64(-0.65%)
Mar 03, 2017 99.00 99.07 98.54 98.73 2,428,393 -0.23(-0.23%)
Mar 02, 2017 98.87 99.14 98.55 98.96 2,252,340 +0.06(+0.06%)
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.