Skip to search.
 FTSE 100 Down0.33%

Yahoo! Inc. (YHOO)

-NasdaqGS
40.07 Up 0.44(1.11%) 2 Dec 21:00
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Dec 201639.7740.3239.5840.078,568,10040.07
1 Dec 201641.0041.0439.5339.6312,614,60039.63
30 Nov 201641.6241.6740.8841.027,624,50041.02
29 Nov 201641.4341.8341.1241.607,246,10041.60
28 Nov 201640.8541.7040.7441.456,765,80041.45
25 Nov 201641.0841.0840.7140.872,586,90040.87
23 Nov 201640.9140.9840.5540.963,634,90040.96
22 Nov 201641.2041.4040.8341.018,881,20041.01
21 Nov 201641.4441.4840.9441.1111,338,00041.11
18 Nov 201641.4841.6540.9041.198,129,70041.19
17 Nov 201641.3441.6541.2041.458,689,30041.45
16 Nov 201640.1041.0540.1040.9815,592,70040.98
15 Nov 201639.6140.4539.5840.2110,851,40040.21
14 Nov 201640.3640.3938.8739.3012,687,40039.30
11 Nov 201639.8440.5239.3740.4215,178,20040.42
10 Nov 201641.5541.6539.5440.1616,441,90040.16
9 Nov 201640.4441.3940.2241.2123,998,60041.21
8 Nov 201640.9741.2840.6841.164,227,10041.16
7 Nov 201641.1741.2340.8641.055,388,70041.05
4 Nov 201639.9640.6739.8040.284,574,20040.28
3 Nov 201640.6240.7540.1740.237,811,60040.23
2 Nov 201641.8042.1640.3640.6813,017,50040.68
1 Nov 201641.1341.3440.6941.3311,748,90041.33
31 Oct 201642.0342.1641.5541.553,730,80041.55
28 Oct 201642.0342.2241.7141.786,180,20041.78
27 Oct 201642.3142.4941.8141.877,236,50041.87
26 Oct 201642.2642.4441.9542.086,117,20042.08
25 Oct 201642.7242.7542.4342.555,338,90042.55
24 Oct 201642.5042.6842.3842.594,346,90042.59
21 Oct 201642.1042.2041.7342.177,194,20042.17
20 Oct 201642.6942.6942.0742.3811,671,00042.38
19 Oct 201642.3042.9442.2642.7314,532,50042.73
18 Oct 201642.0442.6141.6341.6819,360,80041.68
17 Oct 201641.3541.9441.2441.798,620,40041.79
14 Oct 201642.0442.2541.4141.447,781,30041.44
13 Oct 201642.0042.0841.1741.6215,689,70041.62
12 Oct 201642.6042.7842.0542.367,290,50042.36
11 Oct 201643.8744.0842.4942.689,513,30042.68
10 Oct 201643.3644.0743.2543.926,573,60043.92
7 Oct 201643.2643.6843.1243.228,502,10043.22
6 Oct 201643.6443.8243.3743.686,293,90043.68
5 Oct 201643.2343.8743.2243.716,117,90043.71
4 Oct 201643.2043.5042.9643.188,998,40043.18
3 Oct 201642.9543.1842.8243.137,965,90043.13
30 Sep 201642.7443.2542.7243.1010,374,80043.10
29 Sep 201643.1743.3042.4342.5713,720,70042.57
28 Sep 201643.4043.7243.2543.697,419,00043.69
27 Sep 201642.4343.4142.3243.378,765,00043.37
26 Sep 201642.3842.7441.8542.2912,745,10042.29
23 Sep 201643.5043.7642.5442.8031,888,50042.80
22 Sep 201643.9444.8743.7444.1533,355,60044.15
21 Sep 201642.8944.2242.8944.1412,313,70044.14
20 Sep 201643.2443.3942.6642.799,788,90042.79
19 Sep 201643.9243.9543.0043.197,887,40043.19
16 Sep 201643.9444.0243.4743.6719,093,90043.67
15 Sep 201643.4144.0543.2243.9912,533,90043.99
14 Sep 201642.9143.6242.8643.4611,617,30043.46
13 Sep 201643.1943.5242.6943.0410,132,00043.04
12 Sep 201642.2843.6542.1843.4610,808,80043.46
9 Sep 201643.9244.1542.8242.9212,060,70042.92
8 Sep 201644.0744.7244.0344.367,882,60044.36
7 Sep 201644.5544.9244.1944.359,109,40044.35
6 Sep 201643.5044.8543.5044.7118,125,80044.71
2 Sep 201643.2743.6043.0843.287,339,00043.28
1 Sep 201642.7843.1042.7242.935,575,30042.93
31 Aug 201642.4642.8042.4642.757,715,90042.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.