Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 4:08PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Time Warner Inc. (TWX)At 3:53PM ET: 31.44  Down 0.47 (1.47%)  
MORE ON TWX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0931.8932.3431.7932.105,356,60032.10
20-Nov-0932.1932.1931.5431.645,601,20031.64
19-Nov-0932.5432.6431.6732.306,137,50032.30
18-Nov-0932.4832.8532.3732.827,536,60032.82
17-Nov-0932.3732.6331.9132.557,205,60032.55
16-Nov-0932.1532.5031.8032.355,753,90032.35
13-Nov-0931.5732.0431.5531.955,422,90031.95
12-Nov-0931.7131.8931.3731.546,298,30031.54
11-Nov-0931.7732.0631.5431.916,704,80031.91
10-Nov-0931.5432.0131.1331.705,958,00031.70
9-Nov-0931.0531.6630.9731.646,846,00031.64
6-Nov-0930.7931.1330.4531.016,723,70031.01
5-Nov-0930.1731.2430.1731.136,713,40031.13
4-Nov-0930.8631.1329.7030.1015,033,00030.10
3-Nov-0930.0830.4929.3630.169,094,40030.16
2-Nov-0930.1930.4129.5830.158,020,90030.15
30-Oct-0930.9931.8730.0730.1212,335,80030.12
29-Oct-0929.8430.7529.6530.677,568,60030.67
28-Oct-0930.4130.4229.5529.586,640,10029.58
27-Oct-0930.7830.9930.3230.395,699,40030.39
26-Oct-0930.8531.6430.3730.737,093,50030.73
23-Oct-0931.8731.9230.7030.786,549,90030.78
22-Oct-0931.2732.1330.9432.008,226,10032.00
21-Oct-0931.3331.9931.1931.257,533,10031.25
20-Oct-0931.5131.5130.9631.366,514,50031.36
19-Oct-0930.3931.7630.3731.448,500,40031.44
16-Oct-0930.4130.6129.9330.415,765,10030.41
15-Oct-0930.4430.7030.2630.686,257,50030.68
14-Oct-0930.7730.9530.2330.665,766,50030.66
13-Oct-0930.2930.6730.1030.605,065,70030.60
12-Oct-0930.3230.6230.0330.284,130,50030.28
9-Oct-0930.4630.7030.1530.254,347,10030.25
8-Oct-0930.2730.8330.2030.546,105,70030.54
7-Oct-0930.2830.4629.7430.056,419,60030.05
6-Oct-0930.1330.7729.9530.396,053,10030.39
5-Oct-0929.6230.2529.4230.076,246,10030.07
2-Oct-0929.6929.9629.2629.6311,604,80029.63
1-Oct-0928.7130.4328.4230.0321,395,20030.03
30-Sep-0929.3529.3528.4728.788,663,50028.78
29-Sep-0929.4029.8029.0629.236,282,90029.23
28-Sep-0928.6429.4828.6429.374,193,90029.37
25-Sep-0928.7828.8728.2528.627,106,00028.62
24-Sep-0929.3529.3528.3928.857,779,50028.85
23-Sep-0930.1530.2529.3829.386,375,90029.38
22-Sep-0930.2230.4929.9430.146,564,20030.14
21-Sep-0929.3430.0429.3129.966,945,60029.96
18-Sep-0929.4529.6629.2229.589,781,20029.58
17-Sep-0929.5929.7629.2129.349,153,30029.34
16-Sep-0929.2329.6529.0729.616,782,50029.61
15-Sep-0929.1029.4129.0329.256,059,80029.25
14-Sep-0929.0229.3628.9329.155,842,50029.15
11-Sep-0929.3829.6229.1929.307,760,90029.30
10-Sep-0929.1029.6428.6729.5111,999,20029.51
9-Sep-0927.9528.5227.7928.478,306,30028.47
8-Sep-0928.0728.3227.7527.876,613,70027.87
4-Sep-0927.6028.0727.5628.058,622,80028.05
3-Sep-0927.5827.9027.3627.617,521,10027.61
2-Sep-0927.1227.6026.9827.417,201,40027.41
1-Sep-0927.7128.5327.1927.279,636,80027.27
31-Aug-0928.1328.3727.6327.917,129,50027.91
28-Aug-0928.5928.6328.0528.336,708,30028.33
27-Aug-0928.5228.6828.0828.437,025,50028.43
27-Aug-09 $ 0.188 Dividend
26-Aug-0928.4628.8128.1728.758,513,30028.56
25-Aug-0928.9229.0628.5128.546,658,30028.35
24-Aug-0928.3128.9328.0828.739,149,60028.54
21-Aug-0927.7328.3227.6328.288,073,30028.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions