Skip to search.
 FTSE 100 Up0.46%

Yahoo! Inc. (YHOO)

-NasdaqGS
39.38 Up 0.53(1.36%) 22 Jul 21:00
|After Hours: : 39.64 Up 0.26 (0.66%) 23 Jul 00:55
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Jul 201638.9039.4238.7839.3811,270,20039.38
21 Jul 201639.0139.2538.7238.857,643,80038.85
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
21 Jun 201637.3737.5537.2037.405,574,60037.40
20 Jun 201637.2737.6837.2437.298,957,30037.29
17 Jun 201637.4337.4436.8136.9412,593,90036.94
16 Jun 201637.3937.4536.5437.3910,634,00037.39
15 Jun 201637.4337.6037.1037.3210,213,20037.32
14 Jun 201636.6337.4436.6337.4013,023,10037.40
13 Jun 201636.7036.9136.4236.476,519,80036.47
10 Jun 201636.9737.1436.5936.8311,216,50036.83
9 Jun 201636.8237.7336.7137.3514,759,10037.35
8 Jun 201636.8437.3036.8436.979,181,90036.97
7 Jun 201636.9036.9936.6336.7314,757,10036.73
6 Jun 201636.6737.2036.5237.078,426,10037.07
3 Jun 201637.1137.1136.5036.6012,059,10036.60
2 Jun 201636.6637.2236.5837.1512,179,30037.15
1 Jun 201637.2537.7436.5636.6522,177,60036.65
31 May 201637.7338.0837.5037.9412,873,60037.94
27 May 201636.8837.8836.8437.8214,645,90037.82
26 May 201636.1336.8536.0736.7616,285,70036.76
25 May 201636.6336.9635.4735.5933,984,90035.59
24 May 201636.8537.6336.7737.5310,623,80037.53
23 May 201636.4636.9536.4336.667,785,80036.66
20 May 201636.0536.7235.8836.5034,330,70036.50
19 May 201636.9437.2336.6737.027,127,50037.02
18 May 201637.0937.5036.8937.248,497,90037.24
17 May 201637.4437.7037.2537.2711,340,30037.27
16 May 201637.0337.7936.8837.4816,995,10037.48
13 May 201636.9137.0736.3836.4811,073,20036.48
12 May 201637.3937.5136.7937.0311,170,90037.03
11 May 201637.2837.6337.2037.3710,010,80037.37
10 May 201637.1737.5837.1437.447,178,50037.44
9 May 201636.9737.3536.9237.186,157,40037.18
6 May 201636.5537.3136.4937.239,218,20037.23
5 May 201637.0637.4536.8636.9413,718,90036.94
4 May 201635.8136.0935.7436.009,668,70036.00
3 May 201636.2536.4135.9136.019,088,80036.01
2 May 201636.6536.7436.3236.536,585,50036.53
29 Apr 201636.5136.9836.1536.6012,006,80036.60
28 Apr 201636.8437.4436.5136.5913,175,90036.59
27 Apr 201637.5237.5936.6336.9516,401,80036.95
26 Apr 201637.3237.5436.9137.1110,083,10037.11
25 Apr 201637.4737.5437.1837.239,832,10037.23
22 Apr 201637.5038.0937.1637.489,106,70037.48
21 Apr 201637.9238.1237.3537.6711,658,70037.67
20 Apr 201637.1038.1937.0037.8430,761,90037.84
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.