TWC Historical Prices | Time Warner Cable Inc Common St Stock

Dow

0.52% Nasdaq

1.11%

Time Warner Cable Inc. (TWC)

-NYSE

95.56 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	96.86	97.37	95.05	95.56	1,794,000	95.56
May 21, 2013	96.81	97.82	96.62	97.01	1,811,000	97.01
May 20, 2013	97.96	98.09	96.28	96.64	1,890,400	96.64
May 17, 2013	97.42	98.04	97.18	97.95	1,313,600	97.95
May 16, 2013	98.75	99.09	96.86	97.22	1,820,400	97.22
May 15, 2013	98.17	99.43	97.72	99.24	1,972,000	99.24
May 14, 2013	98.29	98.69	98.00	98.17	1,328,100	98.17
May 13, 2013	97.67	98.53	97.67	98.17	1,612,300	98.17
May 10, 2013	98.07	98.75	97.63	98.04	1,844,600	98.04
May 9, 2013	98.02	98.67	97.17	97.94	1,580,800	97.94
May 8, 2013	97.57	98.55	97.40	98.32	2,549,700	98.32
May 7, 2013	96.17	97.70	96.10	97.57	1,346,000	97.57
May 6, 2013	96.04	96.58	95.69	96.23	1,095,000	96.23
May 3, 2013	96.20	96.94	96.20	96.34	1,358,500	96.34
May 2, 2013	94.51	95.86	94.51	95.63	1,902,500	95.63
May 1, 2013	93.94	94.91	93.48	94.37	4,608,700	94.37
Apr 30, 2013	94.34	94.92	93.42	93.89	2,389,800	93.89
Apr 29, 2013	93.68	94.44	93.54	94.23	2,961,000	94.23
Apr 26, 2013	92.39	93.86	92.17	93.43	4,133,300	93.43
Apr 25, 2013	89.90	92.61	89.81	92.19	4,418,800	92.19
Apr 24, 2013	92.74	93.50	91.79	92.73	2,914,200	92.73
Apr 23, 2013	92.83	93.03	91.56	92.45	2,238,400	92.45
Apr 22, 2013	91.60	92.53	91.28	92.31	1,983,000	92.31
Apr 19, 2013	90.96	91.48	90.36	91.28	6,203,100	91.28
Apr 18, 2013	92.29	92.31	90.38	90.64	2,366,900	90.64
Apr 17, 2013	92.41	93.08	91.59	91.96	1,810,600	91.96
Apr 16, 2013	92.76	93.36	92.61	93.07	3,432,400	93.07
Apr 15, 2013	93.23	93.63	92.48	92.48	2,444,100	92.48
Apr 12, 2013	93.42	94.00	93.39	93.67	3,952,500	93.67
Apr 11, 2013	94.16	94.68	93.03	93.59	4,230,900	93.59
Apr 10, 2013	94.70	95.41	94.17	94.23	2,804,400	94.23
Apr 9, 2013	96.33	96.48	94.59	94.68	2,318,200	94.68
Apr 8, 2013	97.28	97.79	95.43	95.97	3,124,200	95.97
Apr 5, 2013	97.34	97.63	96.42	97.57	2,964,000	97.57
Apr 4, 2013	96.47	97.72	96.47	97.47	3,302,400	97.47
Apr 3, 2013	97.30	97.63	96.15	96.62	3,394,700	96.62
Apr 2, 2013	96.25	97.27	96.23	96.95	1,591,000	96.95
Apr 1, 2013	96.11	96.57	95.87	96.24	2,137,900	96.24
Mar 28, 2013	96.14	96.30	95.49	96.06	2,106,600	96.06
Mar 27, 2013	95.68	96.17	95.19	96.01	1,504,300	96.01
Mar 26, 2013	95.73	96.09	94.92	96.04	3,883,200	96.04
Mar 25, 2013	96.14	96.45	94.95	95.37	2,228,500	95.37
Mar 22, 2013	94.16	96.33	94.09	95.79	3,533,700	95.79
Mar 21, 2013	95.00	95.24	93.69	93.83	3,412,300	93.83
Mar 20, 2013	94.50	96.05	94.44	95.62	2,647,200	95.62
Mar 19, 2013	94.22	94.45	93.46	94.14	3,369,800	94.14
Mar 18, 2013	91.08	93.61	90.42	93.43	3,067,100	93.43
Mar 15, 2013	91.79	92.50	91.65	92.23	3,325,400	92.23
Mar 14, 2013	91.84	91.99	91.46	91.83	1,961,800	91.83
Mar 13, 2013	91.50	91.85	90.99	91.69	2,099,900	91.69
Mar 12, 2013	90.98	91.74	90.60	91.58	2,743,500	91.58
Mar 11, 2013	89.79	91.13	89.35	90.77	2,662,400	90.77
Mar 8, 2013	89.71	90.23	89.68	89.77	2,020,600	89.77
Mar 7, 2013	89.13	89.96	89.00	89.32	1,961,700	89.32
Mar 6, 2013	90.00	90.21	88.96	89.29	2,523,900	89.29
Mar 5, 2013	89.13	90.13	89.09	89.65	2,142,300	89.65
Mar 4, 2013	88.47	89.06	87.07	88.89	1,967,500	88.89
Mar 1, 2013	86.30	88.69	86.08	88.69	4,361,100	88.69
Feb 28, 2013	87.68	87.81	86.39	86.39	4,469,500	86.39
Feb 27, 2013	86.48	88.34	86.00	88.02	3,378,600	88.02
Feb 26, 2013	85.93	86.71	85.67	86.46	2,847,700	86.46
Feb 26, 2013	0.65 Dividend
Feb 25, 2013	86.56	87.47	86.21	86.61	3,749,400	85.96
Feb 22, 2013	85.86	86.74	84.57	86.39	3,551,200	85.74
Feb 21, 2013	86.02	86.27	84.69	84.75	3,200,900	84.11
Feb 20, 2013	86.91	87.86	86.41	86.44	2,709,200	85.79
Feb 19, 2013	86.70	87.25	86.50	86.98	3,433,900	86.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TWC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Time Warner Cable Inc. (TWC)