Skip to search.
 FTSE 100 Down1.46%

Yahoo! Inc. (YHOO)

-NasdaqGS
42.32 Down 0.48(1.12%) 14:55 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Sep 201643.5043.7642.5442.8031,881,40042.80
22 Sep 201643.9444.8743.7444.1533,282,10044.15
21 Sep 201642.8944.2242.8944.1412,267,00044.14
20 Sep 201643.2443.3942.6642.799,787,00042.79
19 Sep 201643.9243.9543.0043.197,884,20043.19
16 Sep 201643.9444.0243.4743.6718,989,90043.67
15 Sep 201643.4144.0543.2243.9912,533,90043.99
14 Sep 201642.9143.6242.8643.4611,617,30043.46
13 Sep 201643.1943.5242.6943.0410,120,80043.04
12 Sep 201642.2843.6542.1843.4610,767,00043.46
9 Sep 201643.9244.1542.8242.9211,983,30042.92
8 Sep 201644.0744.7244.0344.367,879,60044.36
7 Sep 201644.5544.9244.1944.359,076,70044.35
6 Sep 201643.5044.8543.5044.7117,735,50044.71
2 Sep 201643.2743.6043.0843.287,334,90043.28
1 Sep 201642.7843.1042.7242.935,551,90042.93
31 Aug 201642.4642.8042.4642.757,710,80042.75
30 Aug 201642.2842.7442.2842.585,795,30042.58
29 Aug 201642.2042.4642.0842.264,527,80042.26
26 Aug 201642.1542.6141.9442.276,324,10042.27
25 Aug 201641.8342.2441.7342.035,354,70042.03
24 Aug 201642.5042.7741.7941.916,926,50041.91
23 Aug 201642.6142.9142.4542.608,960,30042.60
22 Aug 201642.8442.8742.3342.526,227,90042.52
19 Aug 201642.8043.1242.6543.029,460,80043.02
18 Aug 201642.6942.9742.5942.9011,293,90042.90
17 Aug 201642.3942.7542.3942.708,571,90042.70
16 Aug 201642.3042.7941.9542.4913,793,80042.49
15 Aug 201643.1843.2942.4342.6714,441,80042.67
12 Aug 201641.2842.9841.2842.9425,182,90042.94
11 Aug 201641.1241.7340.9341.2723,938,90041.27
10 Aug 201639.3439.9839.3039.9312,981,60039.93
9 Aug 201639.2439.3139.1039.245,971,50039.24
8 Aug 201639.0039.2738.8639.2410,131,30039.24
5 Aug 201639.0039.1538.9038.999,127,10038.99
4 Aug 201638.4739.0338.4338.9211,000,80038.92
3 Aug 201638.4338.5538.2838.395,890,10038.39
2 Aug 201638.6038.6738.2638.577,504,70038.57
1 Aug 201638.1838.8938.1038.809,605,00038.80
29 Jul 201638.4738.5238.0838.1913,199,10038.19
28 Jul 201638.5838.6438.2338.527,424,40038.52
27 Jul 201638.6638.7738.4338.6612,148,40038.66
26 Jul 201638.0738.8337.9038.7615,978,60038.76
25 Jul 201639.2039.2138.2238.3241,814,40038.32
22 Jul 201638.9039.4238.7839.3811,325,70039.38
21 Jul 201639.0139.2538.7238.857,671,80038.85
20 Jul 201638.3638.9338.2638.908,178,00038.90
19 Jul 201637.7738.4937.6538.1710,394,00038.17
18 Jul 201637.6837.9737.5037.9516,046,80037.95
15 Jul 201638.1638.1937.6837.7213,513,40037.72
14 Jul 201637.8538.3537.8537.9610,713,00037.96
13 Jul 201637.9938.0137.4637.649,566,10037.64
12 Jul 201638.0038.3337.8737.8915,224,00037.89
11 Jul 201637.4438.1537.3737.9620,342,60037.96
8 Jul 201637.5337.8437.0637.748,786,60037.74
7 Jul 201637.5737.7637.2937.529,031,40037.52
6 Jul 201637.4337.5637.1337.518,328,10037.51
5 Jul 201637.6837.7737.1737.508,746,70037.50
1 Jul 201637.5638.0837.4337.9910,602,80037.99
30 Jun 201636.8937.5836.8937.5615,209,90037.56
29 Jun 201636.2537.0836.2536.8610,808,20036.86
28 Jun 201635.5836.1435.5036.0410,990,70036.04
27 Jun 201635.8736.0135.0535.2214,108,60035.22
24 Jun 201636.4036.9536.0936.2419,657,80036.24
23 Jun 201637.6437.7837.4137.787,710,90037.78
22 Jun 201637.3737.5237.1737.366,279,20037.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.