Skip to search.
 FTSE 100 Up0.90%

Yahoo! Inc. (YHOO)

-NasdaqGS
33.14 Down 0.55(1.63%) 28 Aug 21:00
|After Hours: : 33.14 0.00 (0.00%) 29 Aug 00:43
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Aug 201533.3233.5732.9333.149,359,50033.14
27 Aug 201533.3633.7732.9533.6918,949,20033.69
26 Aug 201532.4632.6231.1132.5225,375,60032.52
25 Aug 201532.9833.0331.5431.7415,626,10031.74
24 Aug 201529.0232.2829.0031.3122,876,90031.31
21 Aug 201533.5834.0232.9132.9318,271,70032.93
20 Aug 201534.7734.9533.8734.1015,525,80034.10
19 Aug 201535.6735.6735.0335.198,974,10035.19
18 Aug 201535.7836.1935.6035.6911,422,70035.69
17 Aug 201536.2436.2435.7736.107,923,10036.10
14 Aug 201535.8236.3535.7236.2412,238,30036.24
13 Aug 201535.0836.6134.8235.9328,981,10035.93
12 Aug 201534.2934.7733.8534.4931,405,70034.49
11 Aug 201536.7436.7735.7336.0313,677,30036.03
10 Aug 201536.8737.6936.8737.1511,266,60037.15
7 Aug 201536.5236.7636.1536.6711,825,80036.67
6 Aug 201537.3437.5236.3036.4612,045,40036.46
5 Aug 201537.3237.7137.2337.256,837,90037.25
4 Aug 201536.6137.2136.6037.128,999,00037.12
3 Aug 201536.6736.9836.3736.699,853,50036.69
31 Jul 201537.5637.5736.6236.6715,478,00036.67
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.