YHOO Historical Prices | Yahoo! Inc. Stock - Yahoo! UK & Ireland Finance

FTSE 100

2.10%

Yahoo! Inc. (YHOO)

-NasdaqGS

26.02 0.52(1.96%) 23 May 21:00|After Hours: : 26.07 0.05 (0.19%) 00:59

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
23 May 2013	25.95	26.27	25.70	26.02	23,307,000	26.02
22 May 2013	27.07	27.19	26.44	26.54	16,046,200	26.54
21 May 2013	26.90	27.13	26.72	27.00	14,889,000	27.00
20 May 2013	26.68	27.05	26.21	26.58	25,067,900	26.58
17 May 2013	26.78	26.98	26.46	26.52	14,855,500	26.52
16 May 2013	27.43	27.43	26.57	26.58	18,192,300	26.58
15 May 2013	26.63	27.68	26.55	27.34	21,956,500	27.34
14 May 2013	26.75	26.87	26.52	26.64	14,828,200	26.64
13 May 2013	26.76	26.83	26.36	26.39	15,808,000	26.39
10 May 2013	26.32	26.86	26.31	26.83	16,236,400	26.83
9 May 2013	26.41	26.49	26.14	26.24	11,186,000	26.24
8 May 2013	26.17	26.66	25.96	26.41	24,960,800	26.41
7 May 2013	26.01	26.79	25.55	26.07	25,689,400	26.07
6 May 2013	25.05	25.34	24.92	25.17	11,990,500	25.17
3 May 2013	25.13	25.25	24.99	25.07	11,513,900	25.07
2 May 2013	24.34	24.97	24.18	24.97	10,651,000	24.97
1 May 2013	24.67	24.72	24.26	24.30	11,075,000	24.30
30 Apr 2013	24.38	24.79	24.36	24.73	10,091,200	24.73
29 Apr 2013	24.85	24.91	24.35	24.43	12,533,100	24.43
26 Apr 2013	25.14	25.37	24.58	24.68	19,573,300	24.68
25 Apr 2013	24.93	25.29	24.88	25.20	17,289,100	25.20
24 Apr 2013	24.45	24.97	24.44	24.75	15,138,800	24.75
23 Apr 2013	23.96	24.45	23.96	24.38	16,718,000	24.38
22 Apr 2013	23.71	23.96	23.47	23.95	15,539,700	23.95
19 Apr 2013	23.12	23.63	22.83	23.47	17,860,200	23.47
18 Apr 2013	23.66	23.70	22.70	23.26	25,822,300	23.26
17 Apr 2013	23.45	24.10	23.13	23.70	45,148,600	23.70
16 Apr 2013	24.06	24.26	23.76	23.79	30,687,200	23.79
15 Apr 2013	24.72	24.99	23.83	23.98	28,129,600	23.98
12 Apr 2013	24.58	24.80	24.34	24.69	13,342,800	24.69
11 Apr 2013	24.41	24.57	24.31	24.49	12,362,500	24.49
10 Apr 2013	24.00	24.32	23.95	24.20	17,281,900	24.20
9 Apr 2013	23.56	24.00	23.44	23.83	14,753,200	23.83
8 Apr 2013	23.24	23.48	23.13	23.48	9,998,100	23.48
5 Apr 2013	23.18	23.41	23.01	23.30	14,243,700	23.30
4 Apr 2013	23.49	23.72	23.36	23.52	12,521,200	23.52
3 Apr 2013	23.78	23.88	23.24	23.38	14,934,300	23.38
2 Apr 2013	23.77	23.90	23.60	23.78	14,724,800	23.78
1 Apr 2013	23.31	23.62	23.19	23.50	12,344,300	23.50
28 Mar 2013	23.63	23.77	23.45	23.53	17,611,900	23.53
27 Mar 2013	23.54	23.83	23.41	23.59	13,943,600	23.59
26 Mar 2013	23.46	23.62	23.35	23.59	16,878,400	23.59
25 Mar 2013	23.41	23.88	23.31	23.38	23,138,900	23.38
22 Mar 2013	22.88	23.26	22.72	23.26	17,956,100	23.26
21 Mar 2013	22.39	22.95	22.36	22.86	24,719,100	22.86
20 Mar 2013	22.03	22.33	21.95	22.10	18,094,100	22.10
19 Mar 2013	22.06	22.33	21.89	22.17	12,846,900	22.17
18 Mar 2013	21.90	22.17	21.87	22.01	15,071,700	22.01
15 Mar 2013	22.34	22.39	21.97	22.07	33,557,400	22.07
14 Mar 2013	22.47	22.75	22.41	22.43	12,798,500	22.43
13 Mar 2013	22.48	22.48	22.16	22.34	13,956,200	22.34
12 Mar 2013	22.51	22.58	22.19	22.40	12,012,300	22.40
11 Mar 2013	22.80	23.00	22.57	22.60	16,489,200	22.60
8 Mar 2013	22.92	22.96	22.71	22.90	10,583,500	22.90
7 Mar 2013	22.92	23.00	22.65	22.70	12,881,800	22.70
6 Mar 2013	23.08	23.09	22.71	22.80	15,193,900	22.80
5 Mar 2013	22.91	23.08	22.61	22.95	30,449,600	22.95
4 Mar 2013	22.37	22.74	22.20	22.70	30,043,700	22.70
1 Mar 2013	21.36	22.28	21.26	21.94	33,748,500	21.94
28 Feb 2013	21.06	21.57	21.05	21.31	18,873,700	21.31
27 Feb 2013	20.81	21.31	20.69	21.16	15,697,300	21.16
26 Feb 2013	20.68	20.85	20.58	20.76	14,038,200	20.76
25 Feb 2013	21.26	21.32	20.72	20.73	13,334,900	20.73
22 Feb 2013	20.87	21.31	20.85	21.22	13,673,300	21.22
21 Feb 2013	20.92	21.00	20.74	20.83	13,296,100	20.83
20 Feb 2013	21.31	21.45	20.90	20.92	14,438,900	20.92
* 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! UK & Ireland Finance

Search for share prices

More On YHOO

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Yahoo! Inc. (YHOO)