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 (%)
Aug 31, 2017 101.55 101.95 100.86 101.10 4,639,859 -0.24(-0.24%)
Aug 30, 2017 101.35 101.50 101.24 101.34 2,149,147 -0.04(-0.04%)
Aug 29, 2017 101.59 101.85 101.31 101.38 2,256,389 -0.32(-0.31%)
Aug 28, 2017 101.46 101.88 101.41 101.70 2,789,899 +0.28(+0.28%)
Aug 25, 2017 101.48 101.88 101.22 101.42 3,067,882 +0.10(+0.10%)
Aug 24, 2017 101.74 101.85 101.29 101.32 2,137,540 -0.33(-0.32%)
Aug 23, 2017 101.66 101.99 101.60 101.65 1,619,719 -0.15(-0.15%)
Aug 22, 2017 101.65 101.97 101.28 101.80 2,327,926 -0.31(-0.30%)
Aug 21, 2017 101.16 102.45 101.15 102.11 3,351,845 +0.92(+0.91%)
Aug 18, 2017 102.13 102.13 101.00 101.19 3,416,438 -0.42(-0.41%)
Aug 17, 2017 101.82 102.02 101.24 101.61 3,044,559 -0.31(-0.30%)
Aug 16, 2017 101.71 102.01 101.68 101.92 2,680,275 +0.22(+0.22%)
Aug 15, 2017 102.36 102.38 101.70 101.70 2,634,881 -0.59(-0.58%)
Aug 14, 2017 102.03 102.51 101.95 102.29 2,851,654 +0.39(+0.38%)
Aug 11, 2017 101.82 102.31 101.73 101.90 2,326,218 -0.04(-0.04%)
Aug 10, 2017 102.07 102.34 101.85 101.94 3,437,074 -0.34(-0.33%)
Aug 09, 2017 102.11 102.36 102.00 102.28 3,185,031 +0.11(+0.11%)
Aug 08, 2017 102.39 102.47 102.05 102.17 3,485,774 -0.26(-0.25%)
Aug 07, 2017 102.40 102.62 102.28 102.43 2,829,358 -0.09(-0.09%)
Aug 04, 2017 102.44 102.70 101.89 102.52 2,688,354 +0.17(+0.17%)
Aug 03, 2017 102.19 103.00 102.00 102.35 3,808,216 -0.17(-0.17%)
Aug 02, 2017 102.50 102.90 102.27 102.52 4,651,180 +0.10(+0.10%)
Aug 01, 2017 102.62 102.86 102.42 102.42 3,395,469 +0.00(+0.00%)
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%)
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.