Skip to search.
 FTSE 100 Up1.34%

Yahoo! Inc. (YHOO)

-NasdaqGS
39.33 Up 0.04(0.10%) 1 Jul 21:00
|After Hours: : 39.39 Up 0.06 (0.15%) 00:08 - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Jun 201539.3939.6539.1939.2911,170,20039.29
29 Jun 201539.4939.7838.8538.9112,452,70038.91
26 Jun 201540.8340.8739.9340.0616,011,60040.06
25 Jun 201541.1041.3940.9041.0710,764,10041.07
24 Jun 201540.6841.2340.5840.9411,444,30040.94
23 Jun 201540.7440.8040.5140.656,846,30040.65
22 Jun 201540.6640.8940.5440.736,127,20040.73
19 Jun 201540.9040.9340.3740.5111,586,60040.51
18 Jun 201541.0441.2740.7940.9110,003,00040.91
17 Jun 201540.8041.5240.7840.9611,936,40040.96
16 Jun 201540.3541.4040.0240.6420,439,70040.64
15 Jun 201540.2440.6740.2140.4710,869,50040.47
12 Jun 201540.7741.1140.4640.539,220,60040.53
11 Jun 201542.0942.2140.5540.9423,654,40040.94
10 Jun 201541.7042.3141.6942.067,930,00042.06
9 Jun 201541.9241.9541.0241.6311,943,50041.63
8 Jun 201542.7242.8942.0042.017,596,30042.01
5 Jun 201542.8343.2642.7042.818,307,60042.81
4 Jun 201543.0943.4442.7642.888,055,40042.88
3 Jun 201543.3043.7842.9843.2111,884,10043.21
2 Jun 201543.1843.6242.9243.158,863,90043.15
1 Jun 201543.0543.6342.9143.3511,150,70043.35
29 May 201543.4543.5942.8142.9410,901,50042.94
28 May 201543.0643.4242.9343.0710,988,40043.07
27 May 201542.6043.4442.2843.3813,671,90043.38
26 May 201543.4143.5042.5842.8512,776,20042.85
22 May 201543.5844.0043.4743.4910,271,70043.49
21 May 201543.0643.8743.0543.6830,372,30043.68
20 May 201542.2843.0442.1642.7954,383,70042.79
19 May 201544.3844.6639.1240.9841,283,00040.98
18 May 201544.5244.5744.0444.368,278,80044.36
15 May 201545.0045.0744.6944.757,751,90044.75
14 May 201544.5344.9944.4544.9510,098,10044.95
13 May 201544.0344.6743.9844.4010,982,10044.40
12 May 201544.3044.3143.6943.8414,226,30043.84
11 May 201543.8244.1443.5943.6011,502,60043.60
8 May 201544.3444.5544.0044.0915,699,40044.09
7 May 201544.9344.9843.5543.8728,194,20043.87
6 May 201541.3141.7341.2141.6613,921,00041.66
5 May 201541.8642.0040.8141.3019,278,50041.30
4 May 201542.5042.5541.8342.0414,455,20042.04
1 May 201542.5542.6842.0942.5110,457,30042.51
30 Apr 201543.1243.3142.2642.5714,257,90042.57
29 Apr 201543.8844.0543.0943.2812,712,60043.28
28 Apr 201544.3444.5743.9444.347,197,10044.34
27 Apr 201544.6545.1044.2544.3610,855,40044.36
24 Apr 201543.7344.7143.6944.5211,281,10044.52
23 Apr 201543.9244.0643.5843.7014,298,90043.70
22 Apr 201544.5844.8543.6743.9832,284,30043.98
21 Apr 201545.1545.1844.4544.4918,617,90044.49
20 Apr 201544.7344.9144.4144.6610,228,70044.66
17 Apr 201545.3045.4444.2544.4513,591,60044.45
16 Apr 201545.8246.1345.5345.7813,833,10045.78
15 Apr 201545.4645.8345.2345.7315,039,60045.73
14 Apr 201544.8245.6444.7945.5312,365,80045.53
13 Apr 201545.2545.5944.7244.778,837,30044.77
10 Apr 201545.7945.7945.0045.188,436,40045.18
9 Apr 201545.7046.1745.1645.6313,678,00045.63
8 Apr 201543.8645.1943.8045.1716,071,00045.17
7 Apr 201543.7944.2243.5643.6111,382,00043.61
6 Apr 201543.8244.0343.6143.6710,717,00043.67
2 Apr 201544.2444.3643.6844.1512,229,40044.15
1 Apr 201544.4544.6043.9544.1314,722,30044.13
31 Mar 201544.8245.2044.4244.4410,415,50044.44
30 Mar 201545.3645.4244.8244.958,884,30044.95
27 Mar 201545.2045.6745.0145.1020,563,50045.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.