Skip to search.
 FTSE 100 Up1.04%

Yahoo! Inc. (YHOO)

-NasdaqGS
37.13 Up 0.47(1.28%) 14:54 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 May 201636.4636.9536.4336.667,768,60036.66
20 May 201636.0536.7235.8836.5034,311,00036.50
19 May 201636.9437.2336.6737.027,096,50037.02
18 May 201637.0937.5036.8937.248,465,90037.24
17 May 201637.4437.7037.2537.2711,335,50037.27
16 May 201637.0337.7936.8837.4816,976,50037.48
13 May 201636.9137.0736.3836.4810,996,70036.48
12 May 201637.3937.5136.7937.0311,169,20037.03
11 May 201637.2837.6337.2037.379,997,40037.37
10 May 201637.1737.5837.1437.447,171,40037.44
9 May 201636.9737.3536.9237.186,149,10037.18
6 May 201636.5537.3136.4937.239,208,30037.23
5 May 201637.0637.4536.8636.9413,699,20036.94
4 May 201635.8136.0935.7436.009,649,30036.00
3 May 201636.2536.4135.9136.018,775,00036.01
2 May 201636.6536.7436.3236.536,581,90036.53
29 Apr 201636.5136.9836.1536.6011,954,10036.60
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.