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 (%)
Apr 30, 2015 85.37 85.80 84.10 84.41 3,915,726 -1.04(-1.22%)
Apr 29, 2015 84.98 86.17 83.33 85.45 6,029,662 +0.47(+0.55%)
Apr 28, 2015 84.82 85.58 84.41 84.98 4,869,268 +0.22(+0.26%)
Apr 27, 2015 85.79 85.88 84.72 84.76 4,610,065 -0.60(-0.70%)
Apr 24, 2015 84.73 85.74 84.62 85.36 3,720,952 +0.48(+0.57%)
Apr 23, 2015 84.47 85.50 84.11 84.88 4,150,431 +0.42(+0.50%)
Apr 22, 2015 84.08 84.78 83.53 84.46 2,185,016 +0.42(+0.50%)
Apr 21, 2015 84.40 84.81 83.98 84.04 3,591,458 -0.03(-0.04%)
Apr 20, 2015 83.63 84.55 83.63 84.07 2,667,938 +0.67(+0.80%)
Apr 17, 2015 84.09 84.09 82.86 83.40 4,250,454 -1.22(-1.44%)
Apr 16, 2015 84.72 85.34 84.24 84.62 2,489,251 -0.31(-0.37%)
Apr 15, 2015 84.57 85.26 84.50 84.93 3,305,910 +0.53(+0.63%)
Apr 14, 2015 84.43 85.14 84.00 84.40 4,414,642 -0.11(-0.13%)
Apr 13, 2015 85.63 86.03 84.48 84.51 4,400,237 -0.98(-1.15%)
Apr 10, 2015 85.32 85.68 84.54 85.49 4,532,208 -0.12(-0.14%)
Apr 09, 2015 85.22 85.82 84.83 85.61 2,176,735 +0.43(+0.50%)
Apr 08, 2015 85.68 86.44 84.90 85.18 3,161,691 -0.13(-0.15%)
Apr 07, 2015 85.26 85.96 85.14 85.31 2,491,518 +0.03(+0.04%)
Apr 06, 2015 84.52 85.68 84.16 85.28 3,087,789 +0.28(+0.33%)
Apr 02, 2015 82.75 85.00 85.00 85.00 5,005,400 +2.20(+2.66%)
Apr 01, 2015 83.81 84.37 82.17 82.80 7,501,692 -1.64(-1.94%)
Mar 31, 2015 85.16 85.46 84.19 84.44 3,954,347 -0.86(-1.01%)
Mar 30, 2015 85.68 86.12 85.24 85.30 2,695,529 +0.19(+0.22%)
Mar 27, 2015 84.70 85.55 84.66 85.11 2,768,815 +0.38(+0.45%)
Mar 26, 2015 84.62 85.16 84.14 84.73 2,825,949 -0.44(-0.52%)
Mar 25, 2015 86.24 86.31 85.06 85.17 3,367,974 -1.17(-1.36%)
Mar 24, 2015 86.76 87.00 86.09 86.34 4,036,369 -0.74(-0.85%)
Mar 23, 2015 87.75 88.25 87.07 87.08 4,543,406 -0.81(-0.92%)
Mar 20, 2015 87.61 87.91 87.16 87.89 6,229,817 +1.06(+1.22%)
Mar 19, 2015 86.79 87.00 86.43 86.83 4,006,995 -0.37(-0.42%)
Mar 18, 2015 85.86 87.52 85.19 87.20 4,791,724 +1.44(+1.68%)
Mar 17, 2015 84.73 86.09 84.16 85.76 4,399,091 +0.31(+0.36%)
Mar 16, 2015 84.55 85.49 84.16 85.45 3,854,736 +1.36(+1.62%)
Mar 13, 2015 84.43 84.51 83.44 84.09 3,162,514 -0.48(-0.57%)
Mar 12, 2015 83.47 84.70 83.47 84.57 2,729,191 +1.63(+1.97%)
Mar 11, 2015 83.24 83.56 82.84 82.94 3,569,551 -0.44(-0.53%)
Mar 10, 2015 84.53 84.71 83.33 83.38 4,423,042 -1.82(-2.14%)
Mar 09, 2015 84.00 85.57 83.95 85.20 5,816,435 +1.08(+1.28%)
Mar 06, 2015 83.21 84.33 82.95 84.12 5,034,048 +0.86(+1.03%)
Mar 05, 2015 83.60 83.79 83.20 83.26 3,434,724 +0.18(+0.22%)
Mar 04, 2015 82.86 83.80 82.34 83.08 4,475,302 -0.08(-0.10%)
Mar 03, 2015 82.31 83.31 82.17 83.16 2,938,770 +0.39(+0.47%)
Mar 02, 2015 81.65 83.02 81.63 82.77 3,001,751 +0.91(+1.11%)
Feb 27, 2015 82.85 82.95 81.42 81.86 5,298,142 -0.56(-0.68%)
Feb 26, 2015 82.43 83.55 82.06 82.42 4,519,254 -0.07(-0.08%)
Feb 25, 2015 83.43 83.86 82.45 82.49 5,776,067 -1.13(-1.35%)
Feb 24, 2015 83.60 84.46 83.55 83.62 3,196,849 -0.15(-0.18%)
Feb 23, 2015 84.47 84.74 83.52 83.77 2,992,763 -0.76(-0.90%)
Feb 20, 2015 83.84 84.60 83.43 84.53 2,421,194 +0.61(+0.73%)
Feb 19, 2015 83.51 84.09 83.26 83.92 2,392,809 +0.34(+0.41%)
Feb 18, 2015 83.65 84.00 82.80 83.58 4,037,666 -0.50(-0.59%)
Feb 17, 2015 83.27 84.33 83.16 84.08 3,938,779 +0.21(+0.25%)
Feb 13, 2015 83.00 83.87 83.87 83.87 3,443,400 +0.56(+0.67%)
Feb 12, 2015 81.91 83.33 80.90 83.31 5,830,110 +2.30(+2.84%)
Feb 11, 2015 81.26 82.12 79.70 81.01 8,320,217 +0.20(+0.25%)
Feb 10, 2015 80.76 81.41 80.26 80.81 6,313,220 +0.27(+0.34%)
Feb 09, 2015 80.05 81.18 79.91 80.54 4,771,887 +0.16(+0.20%)
Feb 06, 2015 80.20 81.06 79.99 80.38 5,049,502 +0.40(+0.50%)
Feb 05, 2015 79.92 80.07 78.55 79.98 5,346,685 -0.16(-0.20%)
Feb 04, 2015 80.33 81.14 79.66 80.14 6,374,070 -0.19(-0.24%)
Feb 03, 2015 78.90 80.42 78.89 80.33 4,741,728 +1.74(+2.21%)
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.