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 (%)
Nov 30, 2015 69.94 70.30 69.31 69.98 4,803,446 +0.20(+0.29%)
Nov 27, 2015 69.80 69.93 68.83 69.78 1,836,886 -0.52(-0.74%)
Nov 25, 2015 70.00 70.30 70.30 70.30 3,061,800 +0.11(+0.16%)
Nov 24, 2015 70.18 70.62 69.71 70.19 3,553,367 -0.33(-0.47%)
Nov 23, 2015 70.72 70.81 70.01 70.52 4,009,234 -0.20(-0.28%)
Nov 20, 2015 71.03 71.78 70.49 70.72 4,261,968 -0.26(-0.37%)
Nov 19, 2015 71.44 71.76 70.81 70.98 2,699,780 -0.79(-1.10%)
Nov 18, 2015 70.94 71.97 70.66 71.77 3,807,726 +1.31(+1.86%)
Nov 17, 2015 71.25 71.48 70.24 70.46 4,147,958 -0.64(-0.90%)
Nov 16, 2015 69.64 71.14 69.49 71.10 4,722,270 +1.17(+1.67%)
Nov 13, 2015 70.42 70.98 69.56 69.93 5,061,864 -0.49(-0.70%)
Nov 12, 2015 70.33 74.15 70.28 70.42 6,162,474 -0.63(-0.89%)
Nov 11, 2015 69.96 71.93 69.09 71.05 10,837,295 +1.31(+1.88%)
Nov 10, 2015 68.15 70.13 68.11 69.74 9,125,001 +1.25(+1.83%)
Nov 09, 2015 68.93 69.13 67.28 68.49 10,082,601 -0.37(-0.54%)
Nov 06, 2015 69.11 69.41 68.15 68.86 13,597,796 -0.57(-0.82%)
Nov 05, 2015 70.82 72.41 68.61 69.43 20,835,142 -2.77(-3.84%)
Nov 04, 2015 76.71 76.75 69.27 72.20 24,586,110 -5.10(-6.60%)
Nov 03, 2015 76.60 78.31 76.39 77.30 8,045,736 +0.74(+0.97%)
Nov 02, 2015 75.28 76.65 74.83 76.56 5,775,463 +1.22(+1.62%)
Oct 30, 2015 75.56 76.25 74.77 75.34 5,591,688 -0.13(-0.17%)
Oct 29, 2015 75.00 76.34 74.82 75.47 4,489,997 +0.40(+0.53%)
Oct 28, 2015 73.04 75.13 72.75 75.07 5,493,519 +2.17(+2.98%)
Oct 27, 2015 73.35 73.55 72.33 72.90 3,946,717 -0.45(-0.61%)
Oct 26, 2015 73.26 73.53 72.83 73.35 3,369,488 +0.08(+0.11%)
Oct 23, 2015 72.96 73.50 72.00 73.27 4,616,295 +0.74(+1.02%)
Oct 22, 2015 71.46 73.11 71.30 72.53 4,232,483 +1.40(+1.97%)
Oct 21, 2015 72.08 72.20 71.05 71.13 3,037,878 -0.60(-0.84%)
Oct 20, 2015 71.28 72.06 71.10 71.73 4,180,257 +0.57(+0.80%)
Oct 19, 2015 72.30 72.30 70.71 71.16 4,456,336 -0.86(-1.19%)
Oct 16, 2015 72.57 72.92 71.89 72.02 4,307,153 -0.47(-0.65%)
Oct 15, 2015 71.40 72.56 70.70 72.49 5,118,646 +1.46(+2.06%)
Oct 14, 2015 72.59 72.77 70.83 71.03 5,030,564 -1.76(-2.42%)
Oct 13, 2015 72.83 73.25 72.19 72.79 3,689,003 -0.39(-0.53%)
Oct 12, 2015 73.24 73.69 72.98 73.18 3,837,397 +0.09(+0.12%)
Oct 09, 2015 73.04 73.53 72.75 73.09 4,493,433 +0.11(+0.15%)
Oct 08, 2015 71.70 73.11 71.50 72.98 4,290,212 +1.18(+1.64%)
Oct 07, 2015 71.90 72.92 71.69 71.80 5,346,040 +0.39(+0.55%)
Oct 06, 2015 71.16 72.05 70.74 71.41 4,573,658 +0.34(+0.48%)
Oct 05, 2015 70.48 71.63 70.34 71.07 4,834,249 +0.48(+0.68%)
Oct 02, 2015 68.50 70.62 68.06 70.59 4,257,609 +1.25(+1.80%)
Oct 01, 2015 68.63 69.51 68.21 69.34 6,245,274 +0.59(+0.86%)
Sep 30, 2015 67.25 68.84 66.97 68.75 6,422,678 +2.15(+3.23%)
Sep 29, 2015 65.88 66.96 65.25 66.60 5,154,450 +0.14(+0.21%)
Sep 28, 2015 67.55 67.82 66.37 66.46 5,706,839 -1.41(-2.08%)
Sep 25, 2015 67.99 68.40 67.27 67.87 5,659,057 +0.25(+0.37%)
Sep 24, 2015 67.83 68.47 66.86 67.62 5,890,284 -1.40(-2.03%)
Sep 23, 2015 69.39 69.56 68.68 69.02 3,136,468 -0.37(-0.53%)
Sep 22, 2015 68.50 69.51 68.50 69.39 3,998,862 -0.18(-0.26%)
Sep 21, 2015 69.91 70.14 69.08 69.57 3,534,455 -0.07(-0.10%)
Sep 18, 2015 70.13 70.42 69.12 69.64 8,607,696 -0.61(-0.87%)
Sep 17, 2015 70.57 71.14 69.80 70.25 4,296,612 -0.32(-0.45%)
Sep 16, 2015 70.00 70.99 70.00 70.57 3,350,112 +0.58(+0.83%)
Sep 15, 2015 70.13 70.19 69.19 69.99 3,718,221 +0.36(+0.52%)
Sep 14, 2015 70.01 70.16 69.17 69.63 3,478,789 -0.38(-0.54%)
Sep 11, 2015 70.54 70.60 68.97 70.01 5,353,587 -0.70(-0.99%)
Sep 10, 2015 70.23 71.22 69.57 70.71 5,955,389 +0.60(+0.86%)
Sep 09, 2015 72.39 72.91 69.97 70.11 3,393,611 -1.57(-2.19%)
Sep 08, 2015 70.85 71.73 70.67 71.68 3,756,944 +1.67(+2.39%)
Sep 04, 2015 69.66 70.01 70.01 70.01 3,618,200 -0.69(-0.98%)
Sep 03, 2015 70.91 71.65 70.37 70.70 3,968,898 +0.21(+0.30%)
Sep 02, 2015 70.26 70.49 69.03 70.49 5,006,050 +1.05(+1.51%)
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.