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 (%)
Jul 31, 2017 102.73 103.22 102.32 102.42 3,626,004 -0.31(-0.30%)
Jul 28, 2017 103.09 103.34 102.71 102.73 3,366,346 -0.47(-0.46%)
Jul 27, 2017 101.79 103.32 101.60 103.20 4,783,225 +1.55(+1.52%)
Jul 26, 2017 101.23 101.93 101.06 101.65 6,515,962 +1.84(+1.84%)
Jul 25, 2017 100.32 100.43 99.66 99.81 4,512,352 -0.30(-0.30%)
Jul 24, 2017 99.46 100.88 99.31 100.11 3,872,962 +0.64(+0.64%)
Jul 21, 2017 99.27 99.77 99.23 99.47 2,266,135 +0.05(+0.05%)
Jul 20, 2017 99.32 99.85 99.21 99.42 3,546,080 +0.27(+0.27%)
Jul 19, 2017 99.22 99.48 98.97 99.15 4,206,504 +0.05(+0.05%)
Jul 18, 2017 99.15 99.26 98.84 99.10 1,901,952 -0.11(-0.11%)
Jul 17, 2017 99.73 99.79 99.07 99.21 3,811,061 -0.58(-0.58%)
Jul 14, 2017 99.31 99.93 99.27 99.79 2,250,222 +0.66(+0.67%)
Jul 13, 2017 99.53 99.85 99.13 99.13 2,887,752 -0.60(-0.60%)
Jul 12, 2017 99.99 100.20 99.61 99.73 4,058,994 -0.12(-0.12%)
Jul 11, 2017 100.53 100.53 99.72 99.85 4,193,080 -0.70(-0.70%)
Jul 10, 2017 101.30 101.35 100.42 100.55 4,325,626 -0.69(-0.68%)
Jul 07, 2017 101.65 101.80 101.13 101.24 3,933,744 -0.26(-0.26%)
Jul 06, 2017 100.98 102.45 100.34 101.50 7,161,323 -0.07(-0.07%)
Jul 05, 2017 101.50 101.58 101.15 101.57 4,500,879 +0.19(+0.19%)
Jul 03, 2017 100.33 101.49 100.33 101.38 5,857,216 +0.97(+0.97%)
Jun 30, 2017 99.68 100.67 99.60 100.41 4,710,864 +0.63(+0.63%)
Jun 29, 2017 99.62 100.12 99.60 99.78 4,062,979 +0.15(+0.15%)
Jun 28, 2017 99.75 99.89 99.34 99.63 4,024,847 +0.32(+0.32%)
Jun 27, 2017 99.68 99.76 99.19 99.31 1,617,141 -0.51(-0.51%)
Jun 26, 2017 99.70 99.96 99.41 99.82 2,223,885 +0.12(+0.12%)
Jun 23, 2017 99.50 99.82 99.25 99.70 10,157,604 +0.30(+0.30%)
Jun 22, 2017 99.28 99.73 99.02 99.40 3,139,093 +0.15(+0.15%)
Jun 21, 2017 99.67 99.69 98.93 99.25 2,629,089 -0.27(-0.27%)
Jun 20, 2017 99.76 99.90 99.37 99.52 2,772,799 -0.38(-0.38%)
Jun 19, 2017 99.28 99.99 99.10 99.90 4,102,654 +0.70(+0.71%)
Jun 16, 2017 99.24 99.48 98.87 99.20 2,882,461 +0.08(+0.08%)
Jun 15, 2017 99.05 99.32 98.88 99.12 2,797,355 -0.02(-0.02%)
Jun 14, 2017 99.52 99.57 98.94 99.14 2,943,505 -0.06(-0.06%)
Jun 13, 2017 99.92 100.26 99.18 99.20 3,467,055 -0.75(-0.75%)
Jun 12, 2017 99.21 100.00 99.04 99.95 3,138,330 +0.76(+0.77%)
Jun 09, 2017 99.28 99.49 98.90 99.19 3,150,457 +0.29(+0.29%)
Jun 08, 2017 99.54 98.87 98.90 4,648,641 -0.44(-0.44%)
Jun 07, 2017 99.67 99.75 99.28 99.34 2,711,550 -0.16(-0.16%)
Jun 06, 2017 99.65 99.82 99.43 99.50 3,341,825 -0.20(-0.20%)
Jun 05, 2017 99.40 99.85 99.07 99.70 2,582,482 +0.52(+0.52%)
Jun 02, 2017 99.88 99.95 98.99 99.18 3,101,251 -0.52(-0.52%)
Jun 01, 2017 99.26 99.75 99.14 99.70 3,139,053 +0.21(+0.21%)
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%)
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.