TWX Historical Prices | Time Warner Inc. New Common Sto Stock

Dow

0.80% Nasdaq

0.97%

Time Warner Inc. (TWX)

-NYSE

60.71 0.01(0.02%) May 17, 4:00PM EDT|After Hours : 60.71 0.00 (0.00%) May 17, 4:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	60.85	61.16	60.41	60.71	5,714,900	60.71
May 16, 2013	60.74	61.06	60.66	60.72	5,174,400	60.72
May 15, 2013	61.01	61.21	60.75	61.13	5,107,700	61.13
May 14, 2013	61.05	61.48	60.95	61.27	3,692,400	61.27
May 13, 2013	60.72	60.99	60.61	60.91	3,217,900	60.91
May 10, 2013	61.12	61.44	60.68	60.94	4,107,000	60.94
May 9, 2013	61.15	61.47	60.76	61.10	4,470,700	61.10
May 8, 2013	61.39	61.73	60.69	61.13	5,845,200	61.13
May 7, 2013	60.90	61.53	60.66	61.52	4,316,600	61.52
May 6, 2013	60.27	60.96	60.11	60.64	4,486,300	60.64
May 3, 2013	60.13	60.72	59.98	60.43	4,636,800	60.43
May 2, 2013	59.56	60.16	59.40	59.75	6,084,700	59.75
May 1, 2013	59.50	59.97	58.23	59.48	12,381,700	59.48
Apr 30, 2013	60.03	60.49	59.65	59.78	6,878,300	59.78
Apr 29, 2013	59.94	60.27	59.54	60.13	4,224,800	60.13
Apr 26, 2013	59.38	60.06	59.29	59.67	5,052,300	59.67
Apr 25, 2013	59.57	59.78	58.93	59.39	8,001,800	59.39
Apr 24, 2013	60.45	60.63	59.52	59.59	4,636,100	59.59
Apr 23, 2013	60.37	60.72	59.86	60.40	4,366,400	60.40
Apr 22, 2013	59.90	60.30	59.37	60.19	4,135,900	60.19
Apr 19, 2013	58.75	59.95	58.01	59.75	7,017,100	59.75
Apr 18, 2013	59.60	59.66	58.34	58.47	6,183,400	58.47
Apr 17, 2013	59.32	59.70	59.11	59.52	5,974,800	59.52
Apr 16, 2013	58.78	60.01	58.76	59.73	4,858,400	59.73
Apr 15, 2013	59.27	60.00	58.45	58.47	6,715,000	58.47
Apr 12, 2013	59.34	59.62	59.10	59.46	5,867,200	59.46
Apr 11, 2013	59.60	59.82	59.43	59.66	5,177,200	59.66
Apr 10, 2013	58.88	59.74	58.70	59.56	6,163,600	59.56
Apr 9, 2013	58.29	59.09	58.25	58.80	6,911,700	58.80
Apr 8, 2013	57.83	58.35	57.47	58.35	7,573,200	58.35
Apr 5, 2013	57.66	57.98	57.43	57.88	12,145,900	57.88
Apr 4, 2013	58.10	58.68	57.98	58.27	14,703,800	58.27
Apr 3, 2013	57.78	58.51	57.77	58.10	16,038,600	58.10
Apr 2, 2013	57.80	58.09	57.33	57.58	4,913,700	57.58
Apr 1, 2013	57.65	57.78	57.17	57.62	5,482,900	57.62
Mar 28, 2013	56.72	58.02	56.72	57.62	10,451,500	57.62
Mar 27, 2013	56.44	56.75	55.95	56.63	4,629,000	56.63
Mar 26, 2013	56.82	57.23	56.45	56.91	6,839,100	56.91
Mar 25, 2013	56.94	57.41	56.04	56.54	5,134,700	56.54
Mar 22, 2013	56.44	57.06	56.08	56.79	4,254,300	56.79
Mar 21, 2013	56.08	56.35	55.82	56.11	3,445,500	56.11
Mar 20, 2013	55.95	56.49	55.91	56.36	5,236,000	56.36
Mar 19, 2013	56.36	56.42	55.17	55.48	7,176,100	55.48
Mar 18, 2013	56.08	56.60	55.87	56.22	4,500,400	56.22
Mar 15, 2013	56.95	57.01	56.19	56.65	13,886,200	56.65
Mar 14, 2013	56.92	57.36	56.84	57.32	5,214,000	57.32
Mar 13, 2013	56.45	56.78	56.26	56.63	5,579,800	56.63
Mar 12, 2013	57.15	57.21	56.36	56.42	9,342,600	56.42
Mar 11, 2013	57.44	57.47	56.78	57.26	8,501,200	57.26
Mar 8, 2013	56.72	57.85	56.67	57.46	10,274,000	57.46
Mar 7, 2013	56.75	56.89	55.70	56.78	14,354,100	56.78
Mar 6, 2013	55.31	56.07	55.00	55.46	8,274,300	55.46
Mar 5, 2013	54.39	55.55	54.34	55.05	6,825,900	55.05
Mar 4, 2013	53.37	54.16	53.13	54.16	5,975,600	54.16
Mar 1, 2013	53.04	53.99	52.66	53.62	6,778,600	53.62
Feb 28, 2013	53.36	53.63	53.14	53.17	4,029,500	53.17
Feb 27, 2013	52.32	53.42	52.04	53.31	6,219,800	53.31
Feb 26, 2013	51.69	52.37	51.69	52.28	5,270,000	52.28
Feb 26, 2013	0.287 Dividend
Feb 25, 2013	53.00	53.35	51.62	51.64	6,430,000	51.35
Feb 22, 2013	52.67	53.00	52.52	52.99	4,387,200	52.70
Feb 21, 2013	52.97	53.08	52.33	52.61	6,026,500	52.32
Feb 20, 2013	53.52	53.88	53.13	53.23	4,177,000	52.93
Feb 19, 2013	53.61	53.90	53.45	53.79	4,884,700	53.49
Feb 15, 2013	53.72	53.88	53.29	53.52	8,872,600	53.22
Feb 14, 2013	52.64	53.89	52.54	53.63	8,479,100	53.33
Feb 13, 2013	52.61	53.65	52.26	52.85	9,522,400	52.56
* 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 TWX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Time Warner Inc. (TWX)