TWX - Time Warner Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2017100.99101.71100.80101.12101.123,583,800
Oct 13, 2017101.45101.69100.59100.94100.946,885,600
Oct 12, 2017103.01103.06101.34101.45101.457,681,900
Oct 11, 2017103.51103.89103.35103.38103.385,007,100
Oct 10, 2017103.35103.65103.19103.35103.353,269,500
Oct 09, 2017103.30103.53103.07103.35103.353,221,100
Oct 06, 2017103.30103.40102.86103.30103.302,440,400
Oct 06, 20170.403 Dividend
Oct 05, 2017103.52103.90103.36103.64103.2411,167,000
Oct 04, 2017103.35103.72103.20103.50103.104,005,900
Oct 03, 2017103.08103.45103.00103.28102.882,933,600
Oct 02, 2017102.63103.33102.47103.08102.684,318,000
Sep 29, 2017102.22102.50101.79102.45102.055,252,200
Sep 28, 2017102.09103.10102.08102.24101.844,061,100
Sep 27, 2017102.93103.00102.35102.40102.004,730,900
Sep 26, 2017103.12103.38102.90102.93102.533,019,800
Sep 25, 2017102.76103.42102.58103.22102.825,633,000
Sep 22, 2017102.56102.79102.04102.40102.003,976,100
Sep 21, 2017102.86102.99102.41102.49102.092,511,000
Sep 20, 2017102.71103.14102.67102.89102.495,266,800
Sep 19, 2017102.12102.94101.98102.78102.383,762,800
Sep 18, 2017101.93102.21101.74101.97101.573,947,600
Sep 15, 2017101.31102.00100.90101.87101.475,681,700
Sep 14, 2017101.27101.50100.84101.01100.622,350,200
Sep 13, 2017101.00101.43101.00101.30100.911,995,100
Sep 12, 2017100.55101.25100.50101.00100.612,686,500
Sep 11, 2017100.46100.70100.31100.57100.182,119,000
Sep 08, 2017100.43100.5099.67100.2099.814,920,600
Sep 07, 2017100.88102.74100.33100.47100.087,979,900
Sep 06, 2017101.37101.47100.65100.80100.413,398,300
Sep 05, 2017101.55101.73100.92101.22100.833,379,400
Sep 01, 2017101.41101.93101.05101.60101.202,614,700
Aug 31, 2017101.55101.95100.86101.10100.714,639,900
Aug 30, 2017101.35101.50101.24101.34100.952,149,100
Aug 29, 2017101.59101.85101.31101.38100.992,256,400
Aug 28, 2017101.46101.88101.41101.70101.302,789,900
Aug 25, 2017101.48101.88101.22101.42101.033,067,800
Aug 24, 2017101.74101.85101.29101.32100.932,137,600
Aug 23, 2017101.66101.99101.60101.65101.251,619,700
Aug 22, 2017101.65101.97101.28101.80101.402,327,900
Aug 21, 2017101.16102.45101.15102.11101.713,351,800
Aug 18, 2017102.13102.13101.00101.19100.803,416,400
Aug 17, 2017101.82102.02101.24101.61101.213,044,600
Aug 16, 2017101.71102.01101.68101.92101.522,680,300
Aug 15, 2017102.36102.50101.70101.70101.302,635,000
Aug 14, 2017102.03102.51101.95102.29101.892,846,600
Aug 11, 2017101.82102.31101.73101.90101.502,326,200
Aug 10, 2017102.07102.34101.85101.94101.543,437,100
Aug 09, 2017102.11102.36102.00102.28101.883,185,000
Aug 08, 2017102.39102.47102.05102.17101.773,485,800
Aug 07, 2017102.40102.62102.28102.43102.032,829,400
Aug 04, 2017102.44102.70101.89102.52102.122,688,400
Aug 03, 2017102.19103.00102.00102.35101.953,808,200
Aug 02, 2017102.50102.90102.27102.52102.124,651,200
Aug 01, 2017102.62102.86102.42102.42102.023,395,600
Jul 31, 2017102.73103.22102.30102.42102.023,626,000
Jul 28, 2017103.09103.34102.71102.73102.333,366,300
Jul 27, 2017101.79103.32101.60103.20102.804,783,200
Jul 26, 2017101.23101.93101.06101.65101.256,516,000
Jul 25, 2017100.32100.4399.6699.8199.424,512,400
Jul 24, 201799.46100.8899.31100.1199.723,873,000
Jul 21, 201799.2799.7799.2399.4799.082,266,100
Jul 20, 201799.3299.8599.2099.4299.033,546,100
Jul 19, 201799.2299.4898.9799.1598.764,206,500
Jul 18, 201799.1599.2698.8499.1098.711,902,000
Jul 17, 201799.7399.7999.0799.2198.823,811,100
Jul 14, 201799.3199.9399.2799.7999.402,250,200
Jul 13, 201799.5399.8599.1399.1398.742,887,800
Jul 12, 201799.99100.2099.6199.7399.344,059,000
Jul 11, 2017100.53100.5399.7299.8599.464,193,100
Jul 10, 2017101.30101.35100.42100.55100.164,325,600
Jul 07, 2017101.65101.80101.13101.24100.853,933,700
Jul 06, 2017100.98102.45100.34101.50101.117,161,300
Jul 06, 20170.403 Dividend
Jul 05, 2017101.50101.59101.15101.57100.774,500,900
Jul 03, 2017100.33101.49100.33101.38100.595,857,200
Jun 30, 201799.68100.6799.60100.4199.624,710,900
Jun 29, 201799.62100.1299.6099.7899.004,063,000
Jun 28, 201799.7599.8999.3499.6398.854,024,800
Jun 27, 201799.6899.7699.1999.3198.531,616,600
Jun 26, 201799.7099.9699.4199.8299.042,223,900
Jun 23, 201799.5099.8299.2599.7098.9210,157,600
Jun 22, 201799.2899.7399.0299.4098.623,139,100
Jun 21, 201799.6799.6798.9499.2598.472,629,100
Jun 20, 201799.7699.9099.3799.5298.742,772,800
Jun 19, 201799.2899.9999.1099.9099.124,102,700
Jun 16, 201799.2499.4898.8799.2098.422,882,500
Jun 15, 201799.0599.3298.8899.1298.342,797,400
Jun 14, 201799.5299.5798.9499.1498.362,943,500
Jun 13, 201799.92100.2699.1899.2098.423,467,100
Jun 12, 201799.21100.0099.0499.9599.173,138,300
Jun 09, 201799.2899.4998.9099.1998.413,150,400
Jun 08, 201799.3499.5498.8798.9098.124,609,500
Jun 07, 201799.6799.7599.2899.3498.562,711,500
Jun 06, 201799.6599.8299.4399.5098.723,341,800
Jun 05, 201799.4099.8599.0799.7098.922,582,500
Jun 02, 201799.8899.9598.9999.1898.403,101,300
Jun 01, 201799.2699.7599.1499.7098.923,139,100
May 31, 201799.0699.5998.9099.4998.715,952,200
May 30, 201798.7299.2998.7298.9498.163,519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...