Skip to search.
 FTSE 100 Down0.86%

Yahoo! Inc. (YHOO)

-NasdaqGS
27.97 Down 1.18(4.05%) 5 Feb 21:00
|After Hours: : 27.94 Down 0.03 (0.11%) 6 Feb 00:57
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 Feb 201629.0629.1427.7327.9716,077,50027.97
4 Feb 201627.9129.2327.7129.1528,517,00029.15
3 Feb 201628.4528.6126.5727.6855,527,60027.68
2 Feb 201629.3230.2328.1329.0634,022,50029.06
1 Feb 201629.2729.7928.7929.5712,865,80029.57
29 Jan 201629.1029.5128.5129.5118,718,30029.51
28 Jan 201630.5930.6328.6028.7515,420,50028.75
27 Jan 201629.9030.5329.4529.6913,269,90029.69
26 Jan 201629.7630.1929.6229.9811,422,60029.98
25 Jan 201629.9630.3929.6629.7823,095,50029.78
22 Jan 201629.9730.5229.3129.7516,272,10029.75
21 Jan 201628.7529.8028.1929.3116,073,90029.31
20 Jan 201628.9829.1127.4428.7820,455,10028.78
19 Jan 201629.8430.0029.3129.7420,036,40029.74
15 Jan 201629.2829.7728.5929.1417,352,00029.14
14 Jan 201629.6930.5728.7130.3214,995,70030.32
13 Jan 201630.8931.1729.3329.4416,593,70029.44
12 Jan 201630.5830.9730.2130.6912,635,30030.69
11 Jan 201630.6530.7529.7430.1716,676,50030.17
8 Jan 201630.5131.5430.0030.6326,299,60030.63
7 Jan 201630.9731.1930.0230.1620,495,00030.16
6 Jan 201631.6732.4631.6032.1616,026,50032.16
5 Jan 201631.5532.3331.5332.2014,294,00032.20
4 Jan 201632.1232.3531.1431.4025,176,20031.40
31 Dec 201533.2233.6933.1833.267,396,00033.26
30 Dec 201533.8534.0433.3533.375,933,50033.37
29 Dec 201533.6334.1733.6034.0412,573,50034.04
28 Dec 201533.9033.9133.3533.6010,869,10033.60
24 Dec 201534.1934.7434.1034.113,468,90034.11
23 Dec 201534.2434.5833.9934.4513,448,70034.45
22 Dec 201532.9934.2132.9734.1915,521,10034.19
21 Dec 201533.1233.3032.6932.979,065,60032.97
18 Dec 201533.1033.6332.8732.9516,414,80032.95
17 Dec 201533.8134.0833.1133.2312,708,50033.23
16 Dec 201533.1533.8832.9133.7812,592,40033.78
15 Dec 201532.5333.3932.5033.0316,140,90033.03
14 Dec 201532.9433.2732.2132.5915,949,60032.59
11 Dec 201534.0134.1532.8232.9114,877,60032.91
10 Dec 201534.4934.7333.9134.6316,128,80034.63
9 Dec 201535.8035.8433.1534.4044,643,60034.40
8 Dec 201534.2434.9834.0334.8518,513,20034.85
7 Dec 201534.7634.9234.4734.6812,029,70034.68
4 Dec 201534.3435.2034.1834.9115,502,70034.91
3 Dec 201535.5935.7234.1034.3417,068,00034.34
2 Dec 201535.0036.3934.7735.6556,614,00035.65
1 Dec 201533.8733.8933.4733.7110,862,50033.71
30 Nov 201533.0333.8332.8533.8117,363,60033.81
27 Nov 201532.7933.0932.4432.945,313,40032.94
25 Nov 201532.7733.5232.7533.1613,257,20033.16
24 Nov 201533.0933.1932.6132.9613,364,70032.96
23 Nov 201533.0033.8732.8733.3611,899,70033.36
20 Nov 201532.8633.3032.6933.1112,498,50033.11
19 Nov 201533.2133.5032.5832.6314,222,10032.63
18 Nov 201532.8933.0232.3232.9811,105,60032.98
17 Nov 201533.0133.1232.6232.8610,270,40032.86
16 Nov 201532.2332.9932.1232.9511,087,80032.95
13 Nov 201532.7833.0432.1732.1911,063,30032.19
12 Nov 201533.2033.8533.1333.2314,273,10033.23
11 Nov 201534.2134.2333.0333.3811,804,10033.38
10 Nov 201533.4534.1333.2633.9911,511,00033.99
9 Nov 201534.0734.0833.0833.6813,645,50033.68
6 Nov 201534.9435.2033.4634.2016,608,60034.20
5 Nov 201535.0235.3034.1635.1215,679,10035.12
4 Nov 201534.8935.2434.7535.0717,501,80035.07
3 Nov 201535.1535.3434.6534.7212,394,30034.72
2 Nov 201535.4635.4835.0735.2715,206,70035.27
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.