Skip to search.
 FTSE 100 Up0.04%

Yahoo! Inc. (YHOO)

-NasdaqGS
36.59 Down 0.36(0.97%) 28 Apr 21:00
|After Hours: : 36.81 Up 0.22 (0.60%) 00:59
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Apr 201636.8437.4436.5136.5913,148,50036.59
27 Apr 201637.5237.5936.6336.9516,391,20036.95
26 Apr 201637.3237.5436.9137.1110,059,60037.11
25 Apr 201637.4737.5437.1837.239,823,50037.23
22 Apr 201637.5038.0937.1637.489,071,80037.48
21 Apr 201637.9238.1237.3537.6711,633,70037.67
20 Apr 201637.1038.1937.0037.8430,758,90037.84
19 Apr 201636.4636.7336.1136.3320,014,10036.33
18 Apr 201636.2437.0035.8836.5217,723,00036.52
15 Apr 201637.1337.1536.4236.5119,016,20036.51
14 Apr 201637.4737.5036.8537.1716,609,00037.17
13 Apr 201636.9437.3536.9037.3117,158,70037.31
12 Apr 201636.6536.8336.2836.6610,439,40036.66
11 Apr 201636.3836.8536.3236.4813,709,60036.48
8 Apr 201636.8536.9235.6236.0720,251,10036.07
7 Apr 201635.8637.2535.7236.1738,653,80036.17
6 Apr 201636.4037.0036.3136.6619,418,60036.66
5 Apr 201636.7036.9236.2236.4112,439,20036.41
4 Apr 201636.5537.5036.5437.0220,210,80037.02
1 Apr 201636.5436.8836.3136.4813,650,40036.48
31 Mar 201636.5137.0236.5036.8118,666,20036.81
30 Mar 201636.6137.2836.4436.5619,836,50036.56
29 Mar 201635.0536.4335.0136.3223,166,50036.32
28 Mar 201635.3935.4534.6235.2312,976,80035.23
24 Mar 201634.4534.8733.9334.8614,101,50034.86
23 Mar 201635.4335.7034.7134.8012,192,60034.80
22 Mar 201634.6835.6134.6835.4111,272,30035.41
21 Mar 201635.0036.1035.0035.4713,279,40035.47
18 Mar 201634.5435.2134.3835.1720,490,80035.17
17 Mar 201633.8834.5533.8734.289,334,10034.28
16 Mar 201633.0334.0833.0034.0110,975,70034.01
15 Mar 201633.3233.4633.1133.2610,660,80033.26
14 Mar 201633.7534.0933.5133.587,960,30033.58
11 Mar 201633.2933.8632.8433.8111,682,70033.81
10 Mar 201633.5933.6032.0932.8219,452,00032.82
9 Mar 201633.0933.5232.7833.5112,647,10033.51
8 Mar 201633.6633.8232.8432.9321,007,30032.93
7 Mar 201633.6834.3833.5933.9622,924,00033.96
4 Mar 201632.9133.9332.7633.8622,915,20033.86
3 Mar 201632.7133.2132.4232.8811,355,60032.88
2 Mar 201632.8133.2432.7732.9110,458,60032.91
1 Mar 201632.0432.8532.0432.8014,833,60032.80
29 Feb 201631.3132.4631.3131.7919,208,70031.79
26 Feb 201631.6831.9031.2231.3716,680,20031.37
25 Feb 201630.7431.3630.2431.3619,842,30031.36
24 Feb 201630.4131.1229.8030.9512,612,00030.95
23 Feb 201631.2031.3830.5130.6716,847,50030.67
22 Feb 201630.6531.2130.3931.1721,455,30031.17
19 Feb 201630.1930.2329.7030.0420,706,10030.04
18 Feb 201629.5630.1429.3929.4215,259,40029.42
17 Feb 201629.4729.6629.0629.3712,891,60029.37
16 Feb 201627.9829.4427.9429.2820,127,30029.28
12 Feb 201627.1227.3226.7227.0412,986,20027.04
11 Feb 201626.4626.9726.1526.7611,154,90026.76
10 Feb 201627.1127.8126.8427.108,933,60027.10
9 Feb 201626.6427.6926.5126.8213,919,10026.82
8 Feb 201627.6127.9726.4827.0524,473,60027.05
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.