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 (%)
Jan 31, 2017 96.45 96.99 96.24 96.85 2,589,116 +0.23(+0.24%)
Jan 30, 2017 96.39 96.95 95.96 96.62 3,907,012 +0.24(+0.25%)
Jan 27, 2017 96.00 96.38 95.77 96.38 2,720,719 +0.30(+0.31%)
Jan 26, 2017 95.70 96.12 95.40 96.08 4,131,846 +0.36(+0.38%)
Jan 25, 2017 96.22 96.45 95.65 95.72 3,320,599 -0.63(-0.65%)
Jan 24, 2017 96.79 96.90 95.94 96.35 3,159,809 -0.42(-0.43%)
Jan 23, 2017 96.07 96.97 95.82 96.77 2,869,413 +0.66(+0.69%)
Jan 20, 2017 95.89 96.49 95.24 96.11 4,965,250 +0.42(+0.44%)
Jan 19, 2017 95.02 95.77 94.86 95.69 4,867,225 +0.58(+0.61%)
Jan 18, 2017 94.75 95.47 94.31 95.11 6,251,468 +0.24(+0.25%)
Jan 17, 2017 93.91 94.91 93.55 94.87 5,095,804 +0.73(+0.78%)
Jan 13, 2017 94.14 94.14 94.14 0 +0.29(+0.31%)
Jan 12, 2017 93.98 94.40 93.45 93.85 5,780,808 +0.17(+0.18%)
Jan 11, 2017 93.09 94.25 92.65 93.68 5,259,395 +0.28(+0.30%)
Jan 10, 2017 93.69 94.23 93.04 93.40 5,295,804 -0.15(-0.16%)
Jan 09, 2017 94.40 94.95 93.32 93.55 5,041,927 -1.20(-1.27%)
Jan 06, 2017 94.95 95.72 94.60 94.75 7,442,782 -0.34(-0.36%)
Jan 05, 2017 96.51 96.79 93.05 95.09 12,925,822 -1.62(-1.68%)
Jan 04, 2017 96.98 97.21 96.52 96.71 3,569,068 -0.05(-0.05%)
Jan 03, 2017 96.90 97.19 96.13 96.76 4,093,903 +0.23(+0.24%)
Dec 30, 2016 96.53 96.53 96.53 0 -0.16(-0.17%)
Dec 29, 2016 96.30 96.70 96.10 96.69 1,372,601 +0.47(+0.49%)
Dec 28, 2016 96.76 96.86 96.15 96.22 1,792,029 -0.52(-0.54%)
Dec 27, 2016 96.43 96.88 96.18 96.74 1,547,379 +0.33(+0.34%)
Dec 23, 2016 96.41 96.41 96.41 0 -0.05(-0.05%)
Dec 22, 2016 95.83 96.57 95.67 96.46 2,838,192 +0.47(+0.49%)
Dec 21, 2016 95.56 96.20 95.30 95.99 3,088,761 +0.26(+0.27%)
Dec 20, 2016 95.19 95.86 95.10 95.73 3,150,056 +0.65(+0.68%)
Dec 19, 2016 94.49 95.30 94.01 95.08 3,470,107 +0.28(+0.30%)
Dec 16, 2016 95.38 95.45 94.75 94.80 8,372,061 -0.52(-0.55%)
Dec 15, 2016 94.48 95.68 94.48 95.32 3,263,448 +0.67(+0.71%)
Dec 14, 2016 94.58 95.08 94.51 94.65 2,300,794 -0.02(-0.02%)
Dec 13, 2016 94.88 95.29 94.62 94.67 2,799,307 +0.00(+0.00%)
Dec 12, 2016 95.35 95.35 94.44 94.67 5,352,485 -0.56(-0.59%)
Dec 09, 2016 94.30 95.26 94.24 95.23 5,134,033 +0.68(+0.72%)
Dec 08, 2016 93.64 94.64 93.55 94.55 5,522,657 +0.57(+0.61%)
Dec 07, 2016 93.83 94.17 93.39 93.98 7,436,883 +0.08(+0.09%)
Dec 06, 2016 93.32 94.10 93.30 93.90 5,861,723 +0.56(+0.60%)
Dec 05, 2016 94.08 94.26 93.30 93.34 4,145,501 -0.46(-0.49%)
Dec 02, 2016 94.18 94.58 93.42 93.80 3,837,971 -0.34(-0.36%)
Dec 01, 2016 91.94 94.44 91.71 94.14 6,739,019 +2.32(+2.53%)
Nov 30, 2016 92.50 92.75 91.82 91.82 4,476,474 -1.09(-1.17%)
Nov 29, 2016 92.74 93.42 92.63 92.91 2,977,201 +0.01(+0.01%)
Nov 28, 2016 92.36 93.26 92.34 92.90 5,313,885 -0.30(-0.32%)
Nov 25, 2016 92.68 93.30 92.61 93.20 1,249,303 +0.42(+0.45%)
Nov 23, 2016 92.78 92.78 92.78 0 +0.45(+0.49%)
Nov 22, 2016 91.53 92.95 91.50 92.33 5,037,086 +0.77(+0.84%)
Nov 21, 2016 91.48 91.94 91.24 91.56 3,761,745 +0.21(+0.23%)
Nov 18, 2016 90.64 91.66 90.29 91.35 4,769,008 +0.66(+0.73%)
Nov 17, 2016 89.78 90.79 89.70 90.69 7,890,406 +1.74(+1.96%)
Nov 16, 2016 88.65 89.25 88.30 88.95 4,744,973 +0.28(+0.32%)
Nov 15, 2016 86.66 88.98 86.59 88.67 7,680,376 +1.87(+2.15%)
Nov 14, 2016 86.78 87.14 86.47 86.80 3,783,705 +0.00(+0.00%)
Nov 11, 2016 86.18 87.00 85.77 86.80 3,828,068 +0.47(+0.54%)
Nov 10, 2016 86.56 86.85 85.22 86.33 7,902,745 -0.27(-0.31%)
Nov 09, 2016 85.48 87.33 85.45 86.60 12,271,575 -1.27(-1.45%)
Nov 08, 2016 87.81 88.04 87.24 87.87 5,225,531 +0.13(+0.15%)
Nov 07, 2016 87.55 87.92 86.89 87.74 6,399,434 +1.32(+1.53%)
Nov 04, 2016 87.36 87.42 86.22 86.42 7,521,252 -0.73(-0.84%)
Nov 03, 2016 87.22 87.67 86.76 87.15 6,908,761 -0.13(-0.15%)
Nov 02, 2016 88.95 88.97 87.16 87.28 11,766,141 -0.97(-1.10%)
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.