Skip to search.
 FTSE 100 Down0.93%

Yahoo! Inc. (YHOO)

-NasdaqGS
44.45 Down 1.33(2.91%) 17 Apr 21:00
|After Hours: : 44.50 Up 0.05 (0.11%) 18 Apr 00:49
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 201545.3045.4444.2544.4513,305,70044.45
16 Apr 201545.8246.1345.5345.7813,800,30045.78
15 Apr 201545.4645.8345.2345.7315,033,50045.73
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
26 Mar 201543.7844.6743.6844.4716,162,90044.47
25 Mar 201544.5944.9344.1344.2014,036,90044.20
24 Mar 201544.6444.7844.2844.427,559,10044.42
23 Mar 201545.2545.5444.7144.728,268,80044.72
20 Mar 201545.3745.5844.9145.0414,194,20045.04
19 Mar 201544.9045.4544.8144.9814,758,00044.98
18 Mar 201543.5844.7143.4344.6718,919,90044.67
17 Mar 201543.5444.1643.4643.799,656,20043.79
16 Mar 201542.9343.8842.7543.5111,376,40043.51
13 Mar 201542.8442.9842.4442.879,087,00042.87
12 Mar 201542.7043.3642.5842.958,384,80042.95
11 Mar 201542.7742.9942.3642.5010,007,30042.50
10 Mar 201542.5742.9242.1842.6810,600,70042.68
9 Mar 201543.6043.9342.6742.9811,801,90042.98
6 Mar 201543.9844.2443.4043.4411,888,00043.44
5 Mar 201544.1844.3143.5044.1611,867,70044.16
4 Mar 201542.0844.3841.9743.9930,098,50043.99
3 Mar 201543.7043.9542.4242.6222,392,40042.62
2 Mar 201544.0644.4343.7044.1111,027,30044.11
27 Feb 201544.3844.5744.0544.2810,044,20044.28
26 Feb 201544.6044.7644.2644.459,223,80044.45
25 Feb 201543.2144.7243.2144.4317,922,90044.43
24 Feb 201543.4543.5242.9143.389,797,50043.38
23 Feb 201543.9943.9943.4243.5312,129,10043.53
20 Feb 201544.3044.3643.7644.1112,036,20044.11
19 Feb 201543.6544.4243.5044.3713,301,00044.37
18 Feb 201543.5643.8243.3043.6510,410,70043.65
17 Feb 201544.3744.5443.3543.5312,798,40043.53
13 Feb 201544.1244.5944.0044.4213,785,80044.42
12 Feb 201543.0744.1642.8643.9318,158,20043.93
11 Feb 201543.1843.2642.7642.969,791,10042.96
10 Feb 201542.9043.1842.6643.0712,160,80043.07
9 Feb 201542.6143.1542.5442.5715,507,60042.57
6 Feb 201543.5743.6642.6742.9416,005,10042.94
5 Feb 201544.0844.2643.0343.5518,414,50043.55
4 Feb 201544.8044.9843.8844.0516,281,40044.05
3 Feb 201545.1045.2544.3844.7016,985,90044.70
2 Feb 201544.4344.7643.8844.6920,305,70044.69
30 Jan 201543.7544.8543.5143.9936,033,60043.99
29 Jan 201543.5643.8041.8043.7374,370,10043.73
28 Jan 201549.8050.3246.3046.4684,839,70046.46
27 Jan 201549.1449.2847.6647.9945,777,20047.99
26 Jan 201549.5749.7949.0749.4418,976,40049.44
23 Jan 201548.7449.2348.6348.9514,294,30048.95
22 Jan 201548.4349.0848.0148.8912,647,40048.89
21 Jan 201547.6048.3847.3248.1816,305,10048.18
20 Jan 201546.7947.8946.7747.6315,845,90047.63
16 Jan 201546.0646.5945.8546.4714,681,80046.47
15 Jan 201547.5447.7546.2046.2317,126,00046.23
14 Jan 201547.7048.0947.0747.5115,911,60047.51
13 Jan 201549.1549.4847.4048.3021,605,20048.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.