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, 2017 91.26 91.77 90.85 91.51 8,447,256 +0.59(+0.65%)
Nov 29, 2017 90.12 91.00 89.80 90.92 8,280,283 +1.30(+1.45%)
Nov 28, 2017 89.39 89.95 89.00 89.62 4,811,762 +0.55(+0.62%)
Nov 27, 2017 89.58 89.61 89.02 89.07 3,452,944 -0.43(-0.48%)
Nov 24, 2017 90.02 90.20 89.50 89.50 1,768,431 -0.51(-0.57%)
Nov 22, 2017 89.62 90.26 89.57 90.01 5,497,987 +0.45(+0.50%)
Nov 21, 2017 88.20 89.93 88.20 89.56 14,419,464 +1.85(+2.11%)
Nov 20, 2017 88.75 88.85 87.03 87.71 12,763,329 -1.01(-1.14%)
Nov 17, 2017 88.20 89.11 87.81 88.72 8,439,691 +0.71(+0.81%)
Nov 16, 2017 87.70 88.70 86.75 88.01 13,251,415 +0.64(+0.73%)
Nov 15, 2017 85.94 87.57 85.88 87.37 13,526,128 -0.14(-0.16%)
Nov 14, 2017 88.64 88.64 87.24 87.51 12,004,505 -0.98(-1.11%)
Nov 13, 2017 88.60 89.50 88.42 88.49 12,796,579 -2.11(-2.33%)
Nov 10, 2017 88.39 91.49 88.17 90.60 26,863,656 +3.55(+4.08%)
Nov 09, 2017 87.75 89.40 86.38 87.05 31,486,628 -1.45(-1.64%)
Nov 08, 2017 91.80 92.43 88.12 88.50 56,145,192 -6.16(-6.51%)
Nov 07, 2017 94.39 95.12 94.20 94.66 5,281,680 +0.20(+0.21%)
Nov 06, 2017 92.94 94.56 92.80 94.46 6,712,728 +1.18(+1.27%)
Nov 03, 2017 94.91 95.36 92.87 93.28 14,766,031 -1.42(-1.50%)
Nov 02, 2017 98.28 99.85 92.02 94.70 32,787,256 -3.69(-3.75%)
Nov 01, 2017 98.62 99.14 97.78 98.39 7,608,361 +0.10(+0.10%)
Oct 31, 2017 98.44 98.70 98.01 98.29 7,090,047 -0.20(-0.20%)
Oct 30, 2017 98.65 98.99 97.57 98.49 5,008,854 -0.30(-0.30%)
Oct 27, 2017 99.00 99.42 98.71 98.79 9,898,603 -0.18(-0.18%)
Oct 26, 2017 99.54 99.65 98.97 98.97 7,340,434 +0.25(+0.25%)
Oct 25, 2017 100.17 100.17 98.68 98.72 9,471,499 -1.78(-1.77%)
Oct 24, 2017 101.25 101.38 100.49 100.50 5,730,275 -0.83(-0.82%)
Oct 23, 2017 101.72 102.11 101.28 101.33 4,675,753 -0.50(-0.49%)
Oct 20, 2017 102.53 102.53 101.56 101.83 5,503,223 -0.37(-0.36%)
Oct 19, 2017 101.94 102.70 101.81 102.20 5,317,569 +0.72(+0.71%)
Oct 18, 2017 101.41 101.84 100.93 101.48 4,872,265 +0.02(+0.02%)
Oct 17, 2017 101.20 101.55 101.05 101.46 3,855,399 +0.34(+0.34%)
Oct 16, 2017 100.99 101.71 100.80 101.12 3,602,887 +0.18(+0.18%)
Oct 13, 2017 101.45 101.69 100.59 100.94 6,885,599 -0.51(-0.50%)
Oct 12, 2017 103.01 103.06 101.34 101.45 7,661,167 -1.93(-1.87%)
Oct 11, 2017 103.51 103.89 103.35 103.38 5,007,096 +0.03(+0.03%)
Oct 10, 2017 103.65 103.19 103.35 3,269,501 +0.00(+0.00%)
Oct 09, 2017 103.30 103.53 103.07 103.35 3,221,089 +0.05(+0.05%)
Oct 06, 2017 103.30 103.40 102.86 103.30 2,440,374 -0.34(-0.33%)
Oct 05, 2017 103.52 103.90 103.36 103.64 11,166,985 +0.14(+0.14%)
Oct 04, 2017 103.35 103.72 103.23 103.50 4,005,903 +0.22(+0.21%)
Oct 03, 2017 103.08 103.45 103.00 103.28 2,934,354 +0.20(+0.19%)
Oct 02, 2017 102.63 103.33 102.47 103.08 4,318,150 +0.63(+0.61%)
Sep 29, 2017 102.22 102.50 101.79 102.45 5,252,231 +0.21(+0.21%)
Sep 28, 2017 102.09 103.10 102.08 102.24 4,061,065 -0.16(-0.16%)
Sep 27, 2017 102.93 103.00 102.35 102.40 4,730,946 -0.53(-0.51%)
Sep 26, 2017 103.12 103.38 102.90 102.93 3,019,753 -0.29(-0.28%)
Sep 25, 2017 102.76 103.42 102.58 103.22 5,632,976 +0.82(+0.80%)
Sep 22, 2017 102.56 102.79 102.04 102.40 3,976,076 -0.09(-0.09%)
Sep 21, 2017 102.86 102.99 102.41 102.49 2,511,004 -0.40(-0.39%)
Sep 20, 2017 102.71 103.14 102.67 102.89 5,266,838 +0.11(+0.11%)
Sep 19, 2017 102.12 102.94 101.98 102.78 3,762,764 +0.81(+0.79%)
Sep 18, 2017 101.93 102.21 101.74 101.97 3,947,597 +0.10(+0.10%)
Sep 15, 2017 101.31 102.00 100.90 101.87 5,681,684 +0.86(+0.85%)
Sep 14, 2017 101.27 101.50 100.84 101.01 2,350,315 -0.29(-0.29%)
Sep 13, 2017 101.00 101.43 101.00 101.30 1,995,144 +0.30(+0.30%)
Sep 12, 2017 100.55 101.25 100.50 101.00 2,686,767 +0.43(+0.43%)
Sep 11, 2017 100.46 100.70 100.31 100.57 2,119,024 +0.37(+0.37%)
Sep 08, 2017 100.43 100.50 99.67 100.20 4,920,644 -0.27(-0.27%)
Sep 07, 2017 100.88 102.74 100.33 100.47 7,979,878 -0.33(-0.33%)
Sep 06, 2017 101.37 101.47 100.65 100.80 3,398,292 -0.42(-0.41%)
Sep 05, 2017 101.55 101.73 100.92 101.22 3,379,436 -0.38(-0.37%)
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.