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 (%)
Jan 31, 2018 94.96 95.40 94.63 95.35 5,703,256 +0.90(+0.95%)
Jan 30, 2018 94.39 94.84 94.30 94.45 6,086,054 -0.05(-0.05%)
Jan 29, 2018 94.41 94.85 94.00 94.50 3,667,923 -0.33(-0.35%)
Jan 26, 2018 94.30 94.90 94.04 94.83 3,634,491 +0.75(+0.80%)
Jan 25, 2018 94.06 94.30 93.66 94.08 3,937,326 +0.25(+0.27%)
Jan 24, 2018 93.89 94.07 93.36 93.83 3,369,992 +0.17(+0.18%)
Jan 23, 2018 94.02 94.12 93.28 93.66 4,129,550 -0.34(-0.36%)
Jan 22, 2018 93.36 94.03 93.11 94.00 5,241,108 +0.64(+0.69%)
Jan 19, 2018 93.07 93.80 92.54 93.36 5,456,436 +0.39(+0.42%)
Jan 18, 2018 92.33 93.02 92.02 92.97 3,896,185 +0.80(+0.87%)
Jan 17, 2018 92.25 92.26 91.59 92.17 2,907,364 +0.26(+0.28%)
Jan 16, 2018 92.40 92.42 91.61 91.91 3,970,807 -0.14(-0.15%)
Jan 12, 2018 92.05 92.05 92.05 0 +0.16(+0.17%)
Jan 11, 2018 91.90 92.20 91.55 91.89 3,149,991 -0.20(-0.22%)
Jan 10, 2018 92.08 92.28 91.32 92.09 3,981,986 -0.19(-0.21%)
Jan 09, 2018 92.45 92.97 92.06 92.28 4,620,763 -0.78(-0.84%)
Jan 08, 2018 93.27 93.50 92.48 93.06 11,114,059 -0.54(-0.58%)
Jan 05, 2018 92.75 94.00 92.24 93.60 5,438,495 +0.97(+1.05%)
Jan 04, 2018 91.50 92.63 91.37 92.63 3,544,977 +1.13(+1.23%)
Jan 03, 2018 92.20 92.30 91.26 91.50 4,033,017 -0.41(-0.45%)
Jan 02, 2018 91.74 92.25 91.64 91.91 5,215,419 +0.44(+0.48%)
Dec 29, 2017 91.47 91.47 91.47 0 -0.14(-0.15%)
Dec 28, 2017 91.46 91.65 91.20 91.61 1,550,678 +0.24(+0.26%)
Dec 27, 2017 91.85 91.89 91.06 91.37 3,447,205 -0.28(-0.31%)
Dec 26, 2017 92.44 92.59 91.53 91.65 2,019,179 -0.73(-0.79%)
Dec 22, 2017 92.89 93.17 92.26 92.38 6,163,778 -0.57(-0.61%)
Dec 21, 2017 90.74 92.96 90.71 92.95 9,651,303 +2.37(+2.62%)
Dec 20, 2017 90.05 90.78 89.91 90.58 5,166,962 +0.70(+0.78%)
Dec 19, 2017 89.95 90.24 89.76 89.88 3,714,476 +0.09(+0.10%)
Dec 18, 2017 90.44 90.99 89.78 89.79 4,955,667 -0.46(-0.51%)
Dec 15, 2017 90.12 90.45 89.68 90.25 11,007,358 +0.60(+0.67%)
Dec 14, 2017 90.10 90.38 89.65 89.65 5,992,633 -0.41(-0.46%)
Dec 13, 2017 90.50 90.86 89.90 90.06 8,259,140 -0.59(-0.65%)
Dec 12, 2017 90.65 91.28 90.19 90.65 6,182,384 -0.17(-0.19%)
Dec 11, 2017 90.77 91.14 90.38 90.82 2,197,077 +0.11(+0.12%)
Dec 08, 2017 90.71 90.77 89.90 90.71 3,077,694 +0.34(+0.38%)
Dec 07, 2017 90.56 91.18 89.84 90.37 7,195,648 -0.01(-0.01%)
Dec 06, 2017 91.17 90.20 90.38 4,097,467 -0.70(-0.77%)
Dec 05, 2017 92.65 92.77 90.76 91.08 4,541,485 -1.63(-1.76%)
Dec 04, 2017 93.08 91.85 92.71 6,077,899 +1.41(+1.54%)
Dec 01, 2017 91.34 91.90 90.72 91.30 4,291,282 -0.21(-0.23%)
Nov 30, 2017 91.26 91.77 90.85 91.51 8,447,256 +0.59(+0.65%)
Nov 29, 2017 90.12 91.00 89.80 90.92 8,280,283 +1.30(+1.45%)
Nov 28, 2017 89.39 89.95 89.00 89.62 4,811,762 +0.55(+0.62%)
Nov 27, 2017 89.58 89.61 89.02 89.07 3,452,944 -0.43(-0.48%)
Nov 24, 2017 90.02 90.20 89.50 89.50 1,768,431 -0.51(-0.57%)
Nov 22, 2017 89.62 90.26 89.57 90.01 5,497,987 +0.45(+0.50%)
Nov 21, 2017 88.20 89.93 88.20 89.56 14,419,464 +1.85(+2.11%)
Nov 20, 2017 88.75 88.85 87.03 87.71 12,763,329 -1.01(-1.14%)
Nov 17, 2017 88.20 89.11 87.81 88.72 8,439,691 +0.71(+0.81%)
Nov 16, 2017 87.70 88.70 86.75 88.01 13,251,415 +0.64(+0.73%)
Nov 15, 2017 85.94 87.57 85.88 87.37 13,526,128 -0.14(-0.16%)
Nov 14, 2017 88.64 88.64 87.24 87.51 12,004,505 -0.98(-1.11%)
Nov 13, 2017 88.60 89.50 88.42 88.49 12,796,579 -2.11(-2.33%)
Nov 10, 2017 88.39 91.49 88.17 90.60 26,863,656 +3.55(+4.08%)
Nov 09, 2017 87.75 89.40 86.38 87.05 31,486,628 -1.45(-1.64%)
Nov 08, 2017 91.80 92.43 88.12 88.50 56,145,192 -6.16(-6.51%)
Nov 07, 2017 94.39 95.12 94.20 94.66 5,281,680 +0.20(+0.21%)
Nov 06, 2017 92.94 94.56 92.80 94.46 6,712,728 +1.18(+1.27%)
Nov 03, 2017 94.91 95.36 92.87 93.28 14,766,031 -1.42(-1.50%)
Nov 02, 2017 98.28 99.85 92.02 94.70 32,787,256 -3.69(-3.75%)
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.