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 (%)
Feb 27, 2015 82.85 82.95 81.42 81.86 5,298,142 -0.56(-0.68%)
Feb 26, 2015 82.43 83.55 82.06 82.42 4,519,254 -0.07(-0.08%)
Feb 25, 2015 83.43 83.86 82.45 82.49 5,776,067 -1.13(-1.35%)
Feb 24, 2015 83.60 84.46 83.55 83.62 3,196,849 -0.15(-0.18%)
Feb 23, 2015 84.47 84.74 83.52 83.77 2,992,763 -0.76(-0.90%)
Feb 20, 2015 83.84 84.60 83.43 84.53 2,421,194 +0.61(+0.73%)
Feb 19, 2015 83.51 84.09 83.26 83.92 2,392,809 +0.34(+0.41%)
Feb 18, 2015 83.65 84.00 82.80 83.58 4,037,666 -0.50(-0.59%)
Feb 17, 2015 83.27 84.33 83.16 84.08 3,938,779 +0.21(+0.25%)
Feb 13, 2015 83.00 83.87 83.87 83.87 3,443,400 +0.56(+0.67%)
Feb 12, 2015 81.91 83.33 80.90 83.31 5,830,110 +2.30(+2.84%)
Feb 11, 2015 81.26 82.12 79.70 81.01 8,320,217 +0.20(+0.25%)
Feb 10, 2015 80.76 81.41 80.26 80.81 6,313,220 +0.27(+0.34%)
Feb 09, 2015 80.05 81.18 79.91 80.54 4,771,887 +0.16(+0.20%)
Feb 06, 2015 80.20 81.06 79.99 80.38 5,049,502 +0.40(+0.50%)
Feb 05, 2015 79.92 80.07 78.55 79.98 5,346,685 -0.16(-0.20%)
Feb 04, 2015 80.33 81.14 79.66 80.14 6,374,070 -0.19(-0.24%)
Feb 03, 2015 78.90 80.42 78.89 80.33 4,741,728 +1.74(+2.21%)
Feb 02, 2015 77.93 78.67 76.94 78.59 5,707,611 +0.66(+0.85%)
Jan 30, 2015 79.23 79.31 77.68 77.93 7,306,561 -1.80(-2.26%)
Jan 29, 2015 78.89 80.12 77.89 79.73 5,621,676 +0.84(+1.06%)
Jan 28, 2015 80.88 80.98 78.82 78.89 5,218,831 -1.75(-2.17%)
Jan 27, 2015 80.12 81.47 79.84 80.64 3,046,092 -0.33(-0.41%)
Jan 26, 2015 80.01 81.02 79.64 80.97 4,066,573 +1.00(+1.25%)
Jan 23, 2015 81.39 81.65 79.92 79.97 4,802,463 -1.75(-2.14%)
Jan 22, 2015 81.10 82.18 80.40 81.72 5,733,975 +0.99(+1.23%)
Jan 21, 2015 80.11 81.08 79.90 80.73 7,048,177 +0.38(+0.47%)
Jan 20, 2015 82.41 82.41 79.07 80.35 10,968,806 -2.83(-3.40%)
Jan 16, 2015 81.79 83.27 81.52 83.18 4,895,995 +0.76(+0.92%)
Jan 15, 2015 82.71 82.87 81.41 82.42 3,681,641 +0.03(+0.04%)
Jan 14, 2015 84.34 84.46 81.46 82.39 5,798,509 -2.77(-3.25%)
Jan 13, 2015 84.28 85.82 84.06 85.16 4,655,549 +1.11(+1.32%)
Jan 12, 2015 84.29 84.66 82.96 84.05 3,472,720 -0.16(-0.19%)
Jan 09, 2015 85.71 85.94 83.86 84.21 3,160,715 -1.28(-1.50%)
Jan 08, 2015 84.03 85.90 84.03 85.49 3,893,821 +2.32(+2.79%)
Jan 07, 2015 82.73 83.83 82.06 83.17 5,075,644 +0.87(+1.06%)
Jan 06, 2015 83.24 83.80 81.88 82.30 4,526,541 -0.94(-1.13%)
Jan 05, 2015 84.63 84.63 83.04 83.24 4,617,395 -1.69(-1.99%)
Jan 02, 2015 85.98 86.72 84.23 84.93 2,465,949 -0.49(-0.57%)
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%)
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.