Skip to search.
 FTSE 100 Down1.18%

Yahoo! Inc. (YHOO)

-NasdaqGS
42.85 Down 0.64(1.46%) 26 May 21:00
|After Hours: : 42.85 0.00 (0.00%) 00:21
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 May 201543.4143.5042.5842.8512,776,20042.85
22 May 201543.5844.0043.4743.4910,271,70043.49
21 May 201543.0643.8743.0543.6830,372,30043.68
20 May 201542.2843.0442.1642.7954,383,70042.79
19 May 201544.3844.6639.1240.9841,283,00040.98
18 May 201544.5244.5744.0444.368,278,80044.36
15 May 201545.0045.0744.6944.757,751,90044.75
14 May 201544.5344.9944.4544.9510,098,10044.95
13 May 201544.0344.6743.9844.4010,982,10044.40
12 May 201544.3044.3143.6943.8414,226,30043.84
11 May 201543.8244.1443.5943.6011,502,60043.60
8 May 201544.3444.5544.0044.0915,699,40044.09
7 May 201544.9344.9843.5543.8728,194,20043.87
6 May 201541.3141.7341.2141.6613,921,00041.66
5 May 201541.8642.0040.8141.3019,278,50041.30
4 May 201542.5042.5541.8342.0414,455,20042.04
1 May 201542.5542.6842.0942.5110,457,30042.51
30 Apr 201543.1243.3142.2642.5714,257,90042.57
29 Apr 201543.8844.0543.0943.2812,712,60043.28
28 Apr 201544.3444.5743.9444.347,197,10044.34
27 Apr 201544.6545.1044.2544.3610,855,40044.36
24 Apr 201543.7344.7143.6944.5211,281,10044.52
23 Apr 201543.9244.0643.5843.7014,298,90043.70
22 Apr 201544.5844.8543.6743.9832,284,30043.98
21 Apr 201545.1545.1844.4544.4918,617,90044.49
20 Apr 201544.7344.9144.4144.6610,228,70044.66
17 Apr 201545.3045.4444.2544.4513,591,60044.45
16 Apr 201545.8246.1345.5345.7813,833,10045.78
15 Apr 201545.4645.8345.2345.7315,039,60045.73
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.