$40.07 +0.44 (%) Yahoo Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
12/2/201639.7740.3239.5840.078,588,544
12/1/201641.0041.0439.5339.6312,624,139
11/30/201641.6241.6740.8841.027,644,360
11/29/201641.4341.8341.1241.6013,085,981
11/28/201640.8541.7040.7441.456,836,364
11/25/201641.0841.0840.7140.872,586,908
11/23/201640.9140.9840.5540.963,719,257
11/22/201641.2041.4040.8341.018,881,541
11/21/201641.4441.4840.9441.1111,355,856
11/18/201641.4841.6540.9041.198,138,928
11/17/201641.3441.6541.2041.458,692,013
11/16/201640.1041.0540.1040.9815,609,553
11/15/201639.6140.4539.5840.2113,364,918
11/14/201640.3640.3938.8739.3012,692,293
11/11/201639.8440.5239.3740.4215,178,907
11/10/201641.5541.6539.5440.1616,443,786
11/9/201640.4441.3940.2241.2124,000,065
11/8/201640.9741.2840.6841.164,229,743
11/7/201641.1741.2340.8641.055,430,744
11/4/201639.9640.6739.8040.284,579,437
11/3/201640.6240.7540.1840.238,112,820
11/2/201641.8042.1640.3640.6813,019,956
11/1/201641.1341.3440.6941.3311,751,521
10/31/201642.0342.1641.5541.553,749,658
10/28/201642.0342.2241.7141.786,197,469
10/27/201642.3142.4941.8141.877,240,848
10/26/201642.2642.4441.9542.086,123,026
10/25/201642.7242.7542.4342.555,338,875
10/24/201642.5042.6842.3842.594,346,851
10/21/201642.1042.2041.7342.177,194,168
10/20/201642.6942.6942.0742.3811,671,022
10/19/201642.3042.9442.2642.7314,532,469
10/18/201642.0442.6141.6341.6819,360,802
10/17/201641.3541.9441.2441.798,620,369
10/14/201642.0442.2541.4141.447,781,258
10/13/201642.0042.0841.1741.6215,689,711
10/12/201642.6042.7842.0542.367,290,843
10/11/201643.8744.0842.4942.689,513,283
10/10/201643.3644.0743.2543.926,573,631
10/7/201643.2643.6843.1243.228,502,112
10/6/201643.6443.8243.3743.686,293,908
10/5/201643.2343.8743.2243.716,118,487
10/4/201643.2043.5042.9643.188,998,384
10/3/201642.9543.1842.8243.137,965,922
9/30/201642.7443.2542.7243.1010,374,757
9/29/201643.1743.3042.4342.5713,720,746
9/28/201643.4043.7243.2543.697,418,984
9/27/201642.4343.4142.3243.378,765,715
9/26/201642.3842.7441.8542.2912,745,119
9/23/201643.5043.7642.5442.8031,888,521
9/22/201643.9444.8743.7444.1533,355,616
9/21/201642.8944.2242.8944.1412,313,680
9/20/201643.2443.3942.6642.799,788,923
9/19/201643.9243.9543.0043.197,887,375
9/16/201643.9444.0243.4743.6719,093,930
9/15/201643.4144.0543.2243.9912,535,634
9/14/201642.9143.6242.8643.4611,625,287
9/13/201643.1943.5242.6943.0410,132,044
9/12/201642.2843.6542.1843.4610,808,806
9/9/201643.9244.1542.8242.9212,060,737
9/8/201644.0744.7244.0344.367,882,609
9/7/201644.5544.9244.1944.359,109,446
9/6/201643.5044.8543.5044.7118,125,776
9/2/201643.2743.6043.0843.287,339,013
9/1/201642.7843.1042.7242.935,575,305
8/31/201642.4642.8042.4642.757,715,941
8/30/201642.2842.7442.2842.585,804,080
8/29/201642.2042.4642.0842.264,555,600
8/26/201642.1542.6141.9442.276,327,991
8/25/201641.8342.2441.7342.035,360,912
8/24/201642.5042.7741.7941.916,930,295
8/23/201642.6142.9142.4542.608,963,786
8/22/201642.8442.8742.3342.526,229,402
8/19/201642.8043.1242.6543.029,460,753
8/18/201642.6942.9742.5942.9011,294,419
8/17/201642.3942.7542.3942.708,571,927
8/16/201642.3042.7941.9542.4913,793,794
8/15/201643.1843.2942.4342.6714,441,784
8/12/201641.2842.9841.2842.9425,182,851
8/11/201641.1241.7340.9341.2723,938,864
8/10/201639.3439.9839.3039.9312,981,568
8/9/201639.2439.3139.1039.245,971,530
8/8/201639.0039.2738.8639.2410,131,279
8/5/201639.0039.1538.9038.999,127,094
8/4/201638.4739.0338.4338.9211,000,843
8/3/201638.4338.5538.2838.395,890,051
8/2/201638.6038.6738.2638.577,504,721
8/1/201638.1838.8938.1038.809,605,006
7/29/201638.4738.5238.0838.1913,199,145
7/28/201638.5838.6438.2338.527,424,404
7/27/201638.6638.7738.4338.6612,148,433
7/26/201638.0738.8337.9038.7615,978,647
7/25/201639.2039.2138.2238.3241,814,378
7/22/201638.9039.4238.7839.3811,325,660
7/21/201639.0139.2538.7238.857,671,760
7/20/201638.3638.9338.2638.908,177,973
7/19/201637.7738.4937.6538.1710,393,957
7/18/201637.6837.9737.5037.9516,046,777
7/15/201638.1638.1937.6837.7213,513,375
7/14/201637.8538.3537.8537.9610,713,015
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center