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 (%)
Apr 30, 2018 94.34 97.00 93.66 94.80 8,296,992 +0.20(+0.21%)
Apr 27, 2018 93.64 94.89 93.42 94.60 7,354,726 +0.93(+0.99%)
Apr 26, 2018 95.02 95.11 93.42 93.67 9,454,483 -2.61(-2.71%)
Apr 25, 2018 95.87 96.39 95.37 96.28 4,070,347 +0.24(+0.25%)
Apr 24, 2018 96.36 96.75 95.33 96.04 3,793,196 -0.32(-0.33%)
Apr 23, 2018 96.23 96.36 95.78 96.36 3,981,763 +0.12(+0.12%)
Apr 20, 2018 96.49 96.95 95.44 96.24 5,882,283 -0.34(-0.35%)
Apr 19, 2018 97.10 97.23 96.34 96.58 3,165,999 -0.52(-0.54%)
Apr 18, 2018 97.63 97.65 96.98 97.10 5,228,489 -0.31(-0.32%)
Apr 17, 2018 97.44 97.75 97.06 97.41 3,284,356 +0.07(+0.07%)
Apr 16, 2018 97.02 97.63 96.77 97.34 4,171,098 +0.66(+0.68%)
Apr 13, 2018 96.84 97.09 96.52 96.68 4,603,435 +0.34(+0.35%)
Apr 12, 2018 96.59 96.81 96.18 96.34 5,101,555 +0.07(+0.07%)
Apr 11, 2018 96.19 96.92 95.97 96.27 4,970,827 -0.44(-0.45%)
Apr 10, 2018 95.99 97.10 95.59 96.71 6,493,754 +1.22(+1.28%)
Apr 09, 2018 95.43 96.16 95.15 95.49 5,656,054 -0.03(-0.03%)
Apr 06, 2018 96.20 96.61 95.06 95.52 12,035,313 -0.87(-0.90%)
Apr 05, 2018 96.14 96.59 95.84 96.39 3,667,472 +0.48(+0.50%)
Apr 04, 2018 94.68 96.01 94.18 95.91 5,360,097 +0.80(+0.84%)
Apr 03, 2018 94.72 95.24 93.92 95.11 5,306,802 +0.31(+0.33%)
Apr 02, 2018 94.71 95.19 94.17 94.80 6,033,635 +0.22(+0.23%)
Mar 29, 2018 94.58 94.58 94.58 0 +0.38(+0.40%)
Mar 28, 2018 94.29 94.97 94.00 94.20 5,845,280 +0.00(+0.00%)
Mar 27, 2018 94.07 94.81 93.56 94.20 6,171,640 +0.21(+0.22%)
Mar 26, 2018 93.60 94.17 93.26 93.99 6,942,596 +1.42(+1.53%)
Mar 23, 2018 94.38 94.53 92.39 92.57 6,508,285 -1.69(-1.79%)
Mar 22, 2018 95.04 95.33 93.84 94.26 6,552,902 -1.03(-1.08%)
Mar 21, 2018 95.16 95.77 95.01 95.29 4,156,346 +0.11(+0.12%)
Mar 20, 2018 95.36 95.99 94.55 95.18 4,226,439 +0.13(+0.14%)
Mar 19, 2018 96.25 96.37 94.62 95.05 4,943,776 -1.23(-1.28%)
Mar 16, 2018 96.99 97.08 95.95 96.28 6,654,177 -0.60(-0.62%)
Mar 15, 2018 96.38 97.57 96.24 96.88 7,311,808 +0.48(+0.50%)
Mar 14, 2018 96.87 96.02 96.40 3,729,351 +0.24(+0.25%)
Mar 13, 2018 97.00 97.09 96.12 96.16 4,031,315 -0.59(-0.61%)
Mar 12, 2018 95.69 97.02 95.59 96.75 6,433,029 +1.49(+1.56%)
Mar 09, 2018 94.96 95.29 94.41 95.26 5,398,670 +0.47(+0.50%)
Mar 08, 2018 95.25 95.26 94.58 94.79 3,428,860 -0.21(-0.22%)
Mar 07, 2018 95.15 94.45 95.00 4,102,123 -0.12(-0.13%)
Mar 06, 2018 94.78 95.21 94.59 95.12 3,554,016 +0.53(+0.56%)
Mar 05, 2018 93.35 94.93 93.18 94.59 5,725,186 +1.01(+1.08%)
Mar 02, 2018 92.92 93.78 92.70 93.58 5,291,364 +0.42(+0.45%)
Mar 01, 2018 93.17 94.01 92.45 93.16 4,104,540 +0.20(+0.22%)
Feb 28, 2018 94.40 94.56 92.96 92.96 5,282,364 -1.36(-1.44%)
Feb 27, 2018 95.19 95.50 94.26 94.32 3,616,810 -0.96(-1.01%)
Feb 26, 2018 95.20 95.56 94.93 95.28 4,652,492 +0.58(+0.61%)
Feb 23, 2018 94.58 95.00 94.12 94.70 3,481,161 +0.33(+0.35%)
Feb 22, 2018 93.95 94.37 3,862,233 -0.43(-0.45%)
Feb 21, 2018 95.00 95.79 94.77 94.80 3,748,419 -0.27(-0.28%)
Feb 20, 2018 95.31 96.15 94.76 95.07 5,090,253 -0.30(-0.31%)
Feb 16, 2018 95.37 95.37 95.37 0 +0.38(+0.40%)
Feb 15, 2018 94.75 95.00 94.36 94.99 3,167,877 +0.47(+0.50%)
Feb 14, 2018 94.09 95.08 93.79 94.52 3,195,338 +0.21(+0.22%)
Feb 13, 2018 94.69 94.31 3,596,888 +0.70(+0.75%)
Feb 12, 2018 92.76 93.92 92.02 93.61 5,603,534 +1.21(+1.31%)
Feb 09, 2018 93.54 93.77 91.17 92.40 8,077,137 -0.62(-0.67%)
Feb 08, 2018 95.17 95.34 92.94 93.02 4,946,873 -2.09(-2.20%)
Feb 07, 2018 95.17 96.47 94.96 95.11 5,192,796 -0.05(-0.05%)
Feb 06, 2018 94.48 95.99 93.62 95.16 11,389,406 -0.11(-0.12%)
Feb 05, 2018 96.83 97.50 95.17 95.27 8,051,034 -1.48(-1.53%)
Feb 02, 2018 97.00 97.55 96.29 96.75 6,076,612 -0.25(-0.26%)
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.