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 (%)
Jun 14, 2018 98.77 98.77 98.77 0 +0.82(+0.84%)
Jun 13, 2018 99.96 100.07 96.24 97.95 61,996,432 +1.73(+1.80%)
Jun 12, 2018 95.85 96.35 95.02 96.22 23,012,916 +0.05(+0.05%)
Jun 11, 2018 95.38 96.72 94.68 96.17 10,893,964 +0.83(+0.87%)
Jun 08, 2018 95.34 95.56 94.92 95.34 8,902,660 -0.03(-0.03%)
Jun 07, 2018 94.79 95.42 94.67 95.37 5,594,493 +0.45(+0.47%)
Jun 06, 2018 94.94 94.92 7,783,975 +1.46(+1.56%)
Jun 05, 2018 93.46 93.78 93.01 93.46 3,847,752 +0.00(+0.00%)
Jun 04, 2018 93.90 94.15 93.46 93.46 3,461,284 -0.43(-0.46%)
Jun 01, 2018 94.20 94.20 93.60 93.89 3,317,147 -0.27(-0.29%)
May 31, 2018 93.91 94.16 93.08 94.16 6,990,477 +0.06(+0.06%)
May 30, 2018 93.45 94.18 93.29 94.10 4,365,062 +0.74(+0.79%)
May 29, 2018 93.59 93.99 92.99 93.36 6,890,233 -0.81(-0.86%)
May 25, 2018 94.17 94.17 94.17 0 -0.09(-0.10%)
May 24, 2018 93.98 94.38 93.66 94.26 4,309,281 +0.26(+0.28%)
May 23, 2018 94.39 94.39 93.20 94.00 5,464,658 -0.43(-0.46%)
May 22, 2018 94.77 95.05 94.40 94.43 4,290,559 -0.31(-0.33%)
May 21, 2018 94.47 94.88 93.77 94.74 3,476,606 +0.29(+0.31%)
May 18, 2018 93.14 94.45 92.93 94.45 8,719,518 +1.57(+1.69%)
May 17, 2018 94.22 94.37 92.78 92.88 4,710,426 -1.31(-1.39%)
May 16, 2018 94.49 94.52 93.64 94.19 3,862,079 -0.23(-0.24%)
May 15, 2018 94.12 94.46 93.69 94.42 4,731,000 +0.04(+0.04%)
May 14, 2018 93.80 94.47 93.79 94.38 8,000,681 +0.57(+0.61%)
May 11, 2018 92.76 93.81 92.66 93.81 4,095,819 +1.27(+1.37%)
May 10, 2018 92.64 92.81 92.31 92.54 2,604,306 +0.16(+0.17%)
May 09, 2018 92.30 92.49 91.51 92.38 4,525,546 -0.07(-0.08%)
May 08, 2018 92.35 92.77 92.16 92.45 4,222,733 -0.11(-0.12%)
May 07, 2018 93.08 93.23 92.31 92.56 3,447,501 -0.58(-0.62%)
May 04, 2018 91.95 93.20 91.51 93.14 3,507,585 +0.96(+1.04%)
May 03, 2018 92.95 93.00 90.73 92.18 8,969,600 -0.84(-0.90%)
May 02, 2018 94.06 94.21 92.66 93.02 6,701,110 -1.25(-1.33%)
May 01, 2018 94.80 94.91 93.82 94.27 3,731,684 -0.53(-0.56%)
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%)
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.