Skip to search.
 FTSE 100 Down0.71%

Yahoo! Inc. (YHOO)

-NasdaqGS
43.71 Down 0.45(1.02%) 20:06 - 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*
5 Mar 201544.1844.3143.5044.1611,860,00044.16
4 Mar 201542.0844.3841.9743.9930,024,80043.99
3 Mar 201543.7043.9542.4242.6222,291,00042.62
2 Mar 201544.0644.4343.7044.1110,927,60044.11
27 Feb 201544.3844.5744.0544.2810,014,70044.28
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
19 Feb 201543.6544.4243.5044.3713,301,00044.37
18 Feb 201543.5643.8243.3043.6510,410,70043.65
17 Feb 201544.3744.5443.3543.5312,798,40043.53
13 Feb 201544.1244.5944.0044.4213,785,80044.42
12 Feb 201543.0744.1642.8643.9318,158,20043.93
11 Feb 201543.1843.2642.7642.969,791,10042.96
10 Feb 201542.9043.1842.6643.0712,160,80043.07
9 Feb 201542.6143.1542.5442.5715,507,60042.57
6 Feb 201543.5743.6642.6742.9416,005,10042.94
5 Feb 201544.0844.2643.0343.5518,414,50043.55
4 Feb 201544.8044.9843.8844.0516,281,40044.05
3 Feb 201545.1045.2544.3844.7016,985,90044.70
2 Feb 201544.4344.7643.8844.6920,305,70044.69
30 Jan 201543.7544.8543.5143.9936,033,60043.99
29 Jan 201543.5643.8041.8043.7374,370,10043.73
28 Jan 201549.8050.3246.3046.4684,839,70046.46
27 Jan 201549.1449.2847.6647.9945,777,20047.99
26 Jan 201549.5749.7949.0749.4418,976,40049.44
23 Jan 201548.7449.2348.6348.9514,294,30048.95
22 Jan 201548.4349.0848.0148.8912,647,40048.89
21 Jan 201547.6048.3847.3248.1816,305,10048.18
20 Jan 201546.7947.8946.7747.6315,845,90047.63
16 Jan 201546.0646.5945.8546.4714,681,80046.47
15 Jan 201547.5447.7546.2046.2317,126,00046.23
14 Jan 201547.7048.0947.0747.5115,911,60047.51
13 Jan 201549.1549.4847.4048.3021,605,20048.30
12 Jan 201549.9249.9348.5648.8010,170,70048.80
9 Jan 201550.2850.4149.6249.727,462,80049.72
8 Jan 201548.9950.2348.7250.2314,704,80050.23
7 Jan 201549.6249.6448.5148.5911,788,00048.59
6 Jan 201549.2049.8848.3349.2116,204,30049.21
5 Jan 201549.7149.8848.9149.1314,389,30049.13
2 Jan 201550.6650.7849.4750.1711,924,50050.17
31 Dec 201451.5451.6850.4650.519,305,00050.51
30 Dec 201450.3551.2750.3551.2210,703,50051.22
29 Dec 201450.6751.0150.5150.536,624,50050.53
26 Dec 201450.6551.0650.6150.865,169,70050.86
24 Dec 201450.1950.9250.1950.655,961,90050.65
23 Dec 201451.4651.4649.9350.0215,514,00050.02
22 Dec 201450.9951.6050.9551.1524,021,10051.15
19 Dec 201451.0651.4750.8350.8824,110,20050.88
18 Dec 201450.9351.1550.4450.9115,338,90050.91
17 Dec 201449.0250.2548.9050.1217,112,30050.12
16 Dec 201449.5050.0848.8148.8521,399,30048.85
15 Dec 201450.4250.9249.5049.8218,132,50049.82
12 Dec 201449.5451.1749.4850.2420,370,50050.24
11 Dec 201449.5450.5849.4349.9421,100,20049.94
10 Dec 201450.3350.6949.1949.2116,184,10049.21
9 Dec 201448.7550.5348.2950.5119,655,60050.51
8 Dec 201450.5250.9049.2249.6218,190,10049.62
5 Dec 201451.0351.2550.5150.9915,418,10050.99
4 Dec 201450.1950.6749.9050.4112,136,70050.41
3 Dec 201450.7150.9750.2050.2814,236,00050.28
2 Dec 201450.2751.1250.0150.6716,099,90050.67
1 Dec 201451.4351.4349.6650.1023,146,90050.10
28 Nov 201451.8752.0051.6451.748,913,70051.74
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.