$39.38 +0.53 (%) Yahoo Inc - NASDAQ

Jul. 22, 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
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
7/13/201637.9938.0137.4637.649,566,060
7/12/201638.0038.3337.8737.8915,224,047
7/11/201637.4438.1537.3737.9620,342,573
7/8/201637.5337.8437.0637.748,786,614
7/7/201637.5737.7637.2937.529,031,440
7/6/201637.4337.5637.1337.518,328,101
7/5/201637.6837.7737.1737.508,746,735
7/1/201637.5638.0837.4337.9910,602,792
6/30/201636.8937.5836.8937.5615,209,878
6/29/201636.2537.0836.2536.8610,808,162
6/28/201635.5836.1435.5036.0410,990,713
6/27/201635.8736.0135.0535.2214,157,606
6/24/201636.4036.9536.0936.2419,657,828
6/23/201637.6437.7837.4137.787,710,892
6/22/201637.3737.5237.1737.366,279,215
6/21/201637.3737.5537.2037.405,574,603
6/20/201637.2737.6837.2437.298,957,313
6/17/201637.4337.4436.8136.9412,593,900
6/16/201637.3937.4536.5437.3910,634,046
6/15/201637.4337.6137.1037.3210,213,170
6/14/201636.6337.4436.6337.4013,023,127
6/13/201636.7036.9136.4236.476,519,751
6/10/201636.9737.1436.5936.8311,216,470
6/9/201636.8237.7336.7137.3514,759,107
6/8/201636.8437.3036.8436.979,181,896
6/7/201636.9036.9936.6336.7314,757,059
6/6/201636.6737.2036.5237.078,426,142
6/3/201637.1137.1136.5036.6012,059,105
6/2/201636.6637.2236.5837.1512,179,259
6/1/201637.2537.7436.5636.6522,177,647
5/31/201637.7338.0837.5037.9412,873,630
5/27/201636.8837.8836.8437.8214,645,911
5/26/201636.1336.8536.0736.7616,285,747
5/25/201636.6336.9635.4735.5934,001,485
5/24/201636.8537.6336.7737.5310,623,801
5/23/201636.4636.9536.4336.667,785,790
5/20/201636.0536.7235.8836.5034,330,703
5/19/201636.9437.2336.6737.027,127,510
5/18/201637.0937.5036.8937.248,497,878
5/17/201637.4437.7037.2537.2711,340,278
5/16/201637.0337.7936.8837.4816,995,080
5/13/201636.9137.0736.3836.4811,073,185
5/12/201637.3937.5136.7937.0311,170,921
5/11/201637.2837.6337.2037.3710,010,844
5/10/201637.1737.5837.1437.447,178,455
5/9/201636.9737.3536.9237.186,157,411
5/6/201636.5537.3136.4937.239,218,249
5/5/201637.0637.4536.8636.9413,718,851
5/4/201635.8136.0935.7436.009,668,715
5/3/201636.2536.4135.9136.019,088,764
5/2/201636.6536.7436.3236.536,585,549
4/29/201636.5136.9836.1536.6012,006,811
4/28/201636.8437.4436.5136.5913,175,923
4/27/201637.5237.5936.6336.9516,401,847
4/26/201637.3237.5436.9137.1110,083,124
4/25/201637.4737.5437.1837.239,832,090
4/22/201637.5038.0937.1637.489,106,691
4/21/201637.9238.1237.3537.6711,658,725
4/20/201637.1038.1937.0037.8430,761,915
4/19/201636.4636.7336.1136.3320,460,607
4/18/201636.2437.0035.8836.5217,738,291
4/15/201637.1337.1536.4236.5119,046,880
4/14/201637.4737.5036.8537.1716,619,995
4/13/201636.9437.3536.9037.3117,166,425
4/12/201636.6536.8336.2836.6610,447,836
4/11/201636.3836.8536.3236.4813,750,791
4/8/201636.8536.9235.6236.0720,273,447
4/7/201635.8637.2535.7236.1738,789,063
4/6/201636.4037.0036.3136.6619,444,989
4/5/201636.7036.9336.2236.4112,443,042
4/4/201636.5537.5036.5437.0220,227,313
4/1/201636.5436.8836.3136.4813,656,220
3/31/201636.5137.0236.5036.8118,679,018
3/30/201636.6137.2836.4436.5619,849,835
3/29/201635.0536.4335.0136.3223,603,362
3/28/201635.3935.4534.6235.2312,981,037
3/24/201634.4534.8733.9334.8614,118,615
3/23/201635.4335.7034.7134.8012,217,705
3/22/201634.6835.6134.6835.4111,613,931
3/21/201635.0036.1035.0035.4713,551,348
3/18/201634.5435.2134.3835.1720,552,638
3/17/201633.8834.5533.8734.289,335,705
3/16/201633.0334.0833.0034.0111,002,524
3/15/201633.3233.4633.1133.2610,672,318
3/14/201633.7534.0933.5133.588,252,743
3/11/201633.2933.8632.8433.8112,380,842
3/10/201633.5933.6032.0932.8219,452,743
3/9/201633.0933.5232.7833.5112,653,236
3/8/201633.6633.8232.8432.9321,043,812
3/7/201633.6834.3833.5933.9622,937,388
3/4/201632.9133.9332.7633.8622,946,594
3/3/201632.7133.2132.4332.8811,361,401
3/2/201632.8133.2432.7732.9110,462,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center