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 (%)
Jul 31, 2015 88.99 89.00 87.94 88.04 2,443,655 -0.40(-0.45%)
Jul 30, 2015 87.44 88.90 87.22 88.44 1,982,273 +0.33(+0.37%)
Jul 29, 2015 86.94 88.35 86.78 88.11 2,024,929 +0.35(+0.40%)
Jul 28, 2015 86.85 87.80 86.36 87.76 2,501,360 +1.22(+1.41%)
Jul 27, 2015 87.07 87.52 86.32 86.54 2,756,719 -0.84(-0.96%)
Jul 24, 2015 87.86 88.23 87.23 87.38 2,382,020 -0.31(-0.35%)
Jul 23, 2015 88.73 88.88 87.43 87.69 1,971,984 -1.03(-1.16%)
Jul 22, 2015 88.57 89.17 88.55 88.72 2,031,753 -0.03(-0.03%)
Jul 21, 2015 89.37 89.52 88.58 88.75 2,355,595 -0.62(-0.69%)
Jul 20, 2015 90.05 90.05 89.18 89.37 2,210,664 -0.32(-0.36%)
Jul 17, 2015 90.49 90.77 88.64 89.69 3,516,462 -1.32(-1.45%)
Jul 16, 2015 90.84 91.34 90.77 91.01 3,790,328 +0.53(+0.59%)
Jul 15, 2015 89.99 90.64 89.67 90.48 3,364,316 +0.49(+0.54%)
Jul 14, 2015 89.28 90.37 89.14 89.99 2,423,220 +0.10(+0.11%)
Jul 13, 2015 89.41 89.96 89.12 89.89 2,485,508 +1.26(+1.42%)
Jul 10, 2015 88.26 88.88 87.97 88.63 2,907,703 +1.54(+1.77%)
Jul 09, 2015 87.20 87.67 86.49 87.09 3,405,064 +1.28(+1.49%)
Jul 08, 2015 86.76 87.75 85.64 85.81 3,770,992 -1.56(-1.79%)
Jul 07, 2015 87.58 87.78 86.17 87.37 4,275,854 -0.01(-0.01%)
Jul 06, 2015 87.71 88.24 87.00 87.38 3,040,632 -1.11(-1.25%)
Jul 02, 2015 88.55 88.49 88.49 88.49 2,202,400 +0.18(+0.20%)
Jul 01, 2015 88.56 88.93 87.67 88.31 2,509,130 +0.90(+1.03%)
Jun 30, 2015 87.24 87.86 86.85 87.41 4,186,711 +0.88(+1.02%)
Jun 29, 2015 87.60 88.48 86.45 86.53 3,378,337 -1.60(-1.82%)
Jun 26, 2015 88.20 88.72 88.07 88.13 7,601,999 -0.07(-0.08%)
Jun 25, 2015 87.58 88.68 87.22 88.20 3,471,493 +1.10(+1.26%)
Jun 24, 2015 87.55 88.02 87.06 87.10 2,965,004 -0.59(-0.67%)
Jun 23, 2015 88.30 88.30 87.59 87.69 2,577,276 -0.33(-0.37%)
Jun 22, 2015 88.33 88.82 87.84 88.02 1,944,349 +0.02(+0.02%)
Jun 19, 2015 87.96 88.58 87.56 88.00 3,695,325 -0.31(-0.35%)
Jun 18, 2015 87.16 88.69 87.12 88.31 2,888,752 +1.09(+1.25%)
Jun 17, 2015 87.10 87.63 86.97 87.22 3,515,030 +0.18(+0.21%)
Jun 16, 2015 85.49 87.40 85.49 87.04 3,570,165 +0.86(+1.00%)
Jun 15, 2015 85.67 86.24 85.12 86.18 2,668,554 +0.17(+0.20%)
Jun 12, 2015 86.46 86.69 85.79 86.01 2,515,878 -0.58(-0.67%)
Jun 11, 2015 85.65 86.96 85.65 86.59 3,248,646 +0.96(+1.12%)
Jun 10, 2015 85.70 86.22 85.30 85.63 3,649,961 +0.10(+0.12%)
Jun 09, 2015 85.67 86.12 84.79 85.53 4,361,926 -0.49(-0.57%)
Jun 08, 2015 84.61 86.44 84.50 86.02 5,522,917 +1.12(+1.32%)
Jun 05, 2015 85.08 85.55 84.59 84.90 3,390,585 -0.17(-0.20%)
Jun 04, 2015 85.65 85.98 84.95 85.07 2,561,795 -0.90(-1.05%)
Jun 03, 2015 85.48 86.07 84.96 85.97 3,282,021 +1.25(+1.48%)
Jun 02, 2015 84.20 85.30 83.96 84.72 2,389,141 +0.33(+0.39%)
Jun 01, 2015 84.57 84.99 83.83 84.39 2,307,176 -0.09(-0.11%)
May 29, 2015 84.58 84.96 84.04 84.48 5,071,624 -0.30(-0.35%)
May 28, 2015 84.88 85.20 84.43 84.78 2,492,234 -0.44(-0.52%)
May 27, 2015 84.34 85.50 84.15 85.22 3,476,834 +0.55(+0.65%)
May 26, 2015 85.20 85.37 84.15 84.67 3,673,566 -0.53(-0.62%)
May 22, 2015 85.17 85.20 85.20 85.20 2,399,500 +0.05(+0.06%)
May 21, 2015 85.11 85.73 85.07 85.15 2,862,284 -0.41(-0.48%)
May 20, 2015 85.85 86.20 85.41 85.56 2,159,618 -0.15(-0.18%)
May 19, 2015 85.38 86.09 85.26 85.71 3,650,955 +0.41(+0.48%)
May 18, 2015 85.19 85.51 85.08 85.30 1,897,150 +0.01(+0.01%)
May 15, 2015 84.35 85.34 84.13 85.29 3,363,176 +1.19(+1.41%)
May 14, 2015 83.79 84.29 83.54 84.10 2,234,834 +0.69(+0.83%)
May 13, 2015 82.97 83.62 82.82 83.41 2,821,799 +0.18(+0.22%)
May 12, 2015 82.55 83.67 82.21 83.23 3,385,135 +0.22(+0.27%)
May 11, 2015 84.25 84.67 82.97 83.01 2,938,277 -1.22(-1.45%)
May 08, 2015 84.61 85.04 84.14 84.23 2,913,164 +0.55(+0.66%)
May 07, 2015 83.63 83.81 83.09 83.68 3,562,306 +0.05(+0.06%)
May 06, 2015 84.52 85.00 83.32 83.63 3,243,579 -0.82(-0.97%)
May 05, 2015 85.84 85.99 84.43 84.45 3,405,155 -1.46(-1.70%)
May 04, 2015 86.01 86.25 85.47 85.91 2,347,223 +0.33(+0.39%)
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.