Skip to search.
 FTSE 100 Up0.62%

Yahoo! Inc. (YHOO)

-NasdaqGS
35.75 Down 0.60(1.65%) 16:48 - 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*
16 Apr 201436.9837.3035.8136.3561,572,90036.35
15 Apr 201433.9334.2832.6434.2150,277,80034.21
14 Apr 201433.5534.0433.0433.4526,322,60033.45
11 Apr 201432.6433.4832.1532.8728,040,70032.87
10 Apr 201434.8834.9833.0933.4033,970,70033.40
9 Apr 201434.1935.0033.9534.8721,597,50034.87
8 Apr 201433.1034.4333.0233.8335,440,30033.83
7 Apr 201434.1134.3732.5333.0747,770,20033.07
4 Apr 201436.0136.0533.8334.2641,049,90034.26
3 Apr 201436.6636.7935.5135.7616,792,00035.76
2 Apr 201436.6836.8636.5636.6414,522,80036.64
1 Apr 201436.1636.8636.1536.4915,734,00036.49
31 Mar 201436.4636.5835.7335.9015,153,20035.90
28 Mar 201435.7736.7335.5335.9018,292,90035.90
27 Mar 201435.5036.1535.0535.5921,929,60035.59
26 Mar 201436.2436.7435.4535.4520,938,80035.45
25 Mar 201437.0037.0735.8635.9331,715,10035.93
24 Mar 201438.0038.0436.2836.6829,589,00036.68
21 Mar 201438.1038.2737.7337.9416,044,20037.94
20 Mar 201438.3738.4737.4237.7719,517,00037.77
19 Mar 201439.6639.9438.5138.6119,324,60038.61
18 Mar 201439.0039.5138.8039.4516,934,70039.45
17 Mar 201439.0039.3638.6139.1129,698,30039.11
14 Mar 201436.6938.1936.4537.6030,862,30037.60
13 Mar 201438.0538.4236.8137.2321,179,70037.23
12 Mar 201437.2137.6136.4837.5014,794,70037.50
11 Mar 201438.2538.3037.4337.5612,592,30037.56
10 Mar 201438.6338.7837.9138.0511,819,20038.05
7 Mar 201439.7139.9138.4538.7014,455,50038.70
6 Mar 201439.6039.9839.5039.6610,626,70039.66
5 Mar 201439.8340.1539.1939.5012,536,80039.50
4 Mar 201438.7639.7938.6839.6316,139,40039.63
3 Mar 201437.6538.6637.4338.2514,714,70038.25
28 Feb 201438.5539.3838.2238.6716,957,10038.67
27 Feb 201437.8038.4837.7438.4715,489,40038.47
26 Feb 201437.3538.1037.3437.6215,778,90037.62
25 Feb 201437.4837.5837.0237.269,756,90037.26
24 Feb 201437.2337.7136.8237.4215,738,90037.42
21 Feb 201437.9037.9637.2237.2912,351,90037.29
20 Feb 201437.8338.0437.3037.7911,155,90037.79
19 Feb 201438.0638.3337.6837.8115,851,90037.81
18 Feb 201438.3138.5938.0938.3112,096,40038.31
14 Feb 201438.4338.4538.1138.239,975,80038.23
13 Feb 201437.9238.6937.7938.5212,088,10038.52
12 Feb 201438.6038.9138.0338.1114,088,50038.11
11 Feb 201438.1538.8638.0938.5018,348,00038.50
10 Feb 201438.0038.1337.2537.7617,642,90037.76
7 Feb 201436.6537.2736.2437.2316,178,50037.23
6 Feb 201435.6536.7535.6136.2414,250,00036.24
5 Feb 201435.6035.9434.9935.4914,022,90035.49
4 Feb 201435.1135.8634.8635.6621,082,50035.66
3 Feb 201435.9436.0134.6634.9022,195,20034.90
31 Jan 201434.6936.3334.5536.0130,072,40036.01
30 Jan 201434.8935.8134.4535.3132,244,70035.31
29 Jan 201435.7736.3134.8234.8967,190,50034.89
28 Jan 201436.8338.3236.5238.2239,765,30038.22
27 Jan 201437.6037.9436.6236.6526,728,00036.65
24 Jan 201438.6738.9837.6237.9126,309,00037.91
23 Jan 201439.3139.7739.1439.3915,384,30039.39
22 Jan 201439.6640.4039.3240.1812,994,60040.18
21 Jan 201439.9840.0538.8639.5221,436,40039.52
17 Jan 201440.1240.4439.4740.0119,262,50040.01
16 Jan 201440.4340.7540.1140.3416,348,20040.34
15 Jan 201441.0641.3140.7641.079,475,50041.07
14 Jan 201440.2141.1440.0441.1414,473,90041.14
13 Jan 201441.1641.2239.8039.9916,047,20039.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.