Skip to search.
 FTSE 100 Up0.41%

Yahoo! Inc. (YHOO)

-NasdaqGS
37.10 Down 0.32(0.86%) 18:29 - 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 Jul 201537.5037.6937.3037.429,513,20037.42
29 Jul 201537.9237.9237.3837.679,739,40037.67
28 Jul 201537.6437.9237.2737.7210,315,10037.72
27 Jul 201538.3138.3137.6537.8412,872,80037.84
24 Jul 201539.5839.5838.6738.858,557,00038.85
23 Jul 201539.3039.7839.0639.219,241,70039.21
22 Jul 201538.5739.6338.2639.2417,115,40039.24
21 Jul 201539.6139.8539.3539.7314,513,30039.73
20 Jul 201539.9839.9839.2639.5413,909,40039.54
17 Jul 201539.1939.7938.9339.6814,421,50039.68
16 Jul 201538.7038.9638.6038.918,406,90038.91
15 Jul 201538.5138.8038.1538.389,123,30038.38
14 Jul 201538.6539.0338.4438.639,464,50038.63
13 Jul 201538.2538.8038.1038.768,665,00038.76
10 Jul 201538.3538.4237.7837.929,559,10037.92
9 Jul 201538.2338.6837.5237.6116,871,20037.61
8 Jul 201537.2037.4936.9437.2320,430,20037.23
7 Jul 201538.2438.3836.5838.2319,424,20038.23
6 Jul 201538.7639.1238.4638.6111,761,50038.61
2 Jul 201539.2639.6439.1939.387,708,10039.38
1 Jul 201539.4639.7839.1539.336,385,00039.33
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.