$36.67 -0.75 (%) Yahoo Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
7/31/201537.5637.5736.6236.6715,446,116
7/30/201537.5037.6937.3037.429,542,683
7/29/201537.9237.9237.3837.6710,290,604
7/28/201537.6437.9237.2737.7210,333,096
7/27/201538.3138.3137.6537.8412,942,727
7/24/201539.5839.5838.6738.858,590,731
7/23/201539.3039.7939.0639.219,267,432
7/22/201538.5739.6338.2639.2417,714,798
7/21/201539.6139.8539.3639.7314,861,571
7/20/201539.9839.9839.2639.5414,752,071
7/17/201539.1939.7938.9339.6814,864,268
7/16/201538.7038.9638.6038.918,462,417
7/15/201538.5138.8038.1538.389,147,265
7/14/201538.6539.0338.4438.639,506,509
7/13/201538.2538.8038.1038.768,713,178
7/10/201538.3538.4237.6137.9210,057,576
7/9/201538.2338.6837.5237.6116,909,387
7/8/201537.2037.4936.9437.2320,529,176
7/7/201538.2438.3836.5838.2319,432,474
7/6/201538.7639.1238.4638.6111,803,417
7/2/201539.2639.6439.1939.387,712,994
7/1/201539.4639.7839.1539.336,398,439
6/30/201539.3939.6539.1939.2911,258,342
6/29/201539.4939.7838.8538.9112,481,317
6/26/201540.8341.0739.9340.0616,430,945
6/25/201541.1041.3940.9041.0710,776,219
6/24/201540.6841.2340.5840.9411,462,231
6/23/201540.7440.8040.5140.656,860,632
6/22/201540.6640.8940.5440.736,141,546
6/19/201540.9040.9340.3740.5111,661,459
6/18/201541.0441.2740.7940.9110,017,568
6/17/201540.8041.5240.7840.9611,943,076
6/16/201540.3541.4040.0240.6420,454,539
6/15/201540.2440.6740.2140.4710,876,265
6/12/201540.7741.1140.4640.539,232,651
6/11/201542.0942.2140.5540.9423,694,968
6/10/201541.7042.3141.6942.067,943,818
6/9/201541.9241.9541.0241.6311,995,156
6/8/201542.7242.8942.0042.017,625,508
6/5/201542.8343.2642.7042.819,831,129
6/4/201543.0943.4442.7642.8810,033,370
6/3/201543.3043.7842.9843.2111,893,374
6/2/201543.1843.6242.9243.158,866,474
6/1/201543.0543.6342.9143.3511,152,854
5/29/201543.4543.5942.8142.9410,927,975
5/28/201543.0643.4242.9343.079,414,041
5/27/201542.6043.4442.2843.3813,686,517
5/26/201543.4143.5042.5842.8512,796,030
5/22/201543.5844.0043.4743.4910,279,385
5/21/201543.0643.8743.0543.6830,404,288
5/20/201542.2843.0442.1642.7954,530,780
5/19/201544.3844.6639.1240.9845,363,929
5/18/201544.5244.5744.0444.369,229,977
5/15/201545.0045.0744.6944.757,768,610
5/14/201544.5344.9944.4544.9510,301,798
5/13/201544.0344.6743.9844.4010,987,244
5/12/201544.3044.3143.6943.8414,264,830
5/11/201543.8244.1443.5943.6011,509,641
5/8/201544.3444.5544.0044.0915,750,163
5/7/201544.9344.9843.5543.8728,213,841
5/6/201541.3141.7341.2141.6613,976,326
5/5/201541.8642.0040.8141.3019,377,115
5/4/201542.5042.5541.8342.0414,483,788
5/1/201542.5542.6842.0942.5110,467,625
4/30/201543.1243.3142.2642.5714,257,852
4/29/201543.8844.0543.0943.2812,712,589
4/28/201544.3444.5743.9444.347,197,050
4/27/201544.6545.1044.2544.3610,855,436
4/24/201543.7344.7143.6944.5211,281,077
4/23/201543.9244.0643.5843.7014,298,850
4/22/201544.5844.8543.6743.9832,284,344
4/21/201545.1545.1844.4544.4918,617,935
4/20/201544.7344.9144.4144.6610,228,743
4/17/201545.3045.4444.2544.4513,591,630
4/16/201545.8246.1345.5345.7813,833,073
4/15/201545.4645.8345.2345.7315,039,608
4/14/201544.8245.6444.7945.5312,365,803
4/13/201545.2545.5944.7244.778,837,319
4/10/201545.7945.7945.0045.188,436,364
4/9/201545.7046.1745.1645.6313,677,977
4/8/201543.8645.1943.8045.1716,071,037
4/7/201543.7944.2243.5643.6111,381,967
4/6/201543.8244.0343.6143.6710,717,027
4/2/201544.2444.3643.6844.1512,229,373
4/1/201544.4544.6043.9544.1314,722,317
3/31/201544.8245.2044.4244.4410,415,517
3/30/201545.3645.4244.8244.958,884,305
3/27/201545.2045.6745.0145.1020,563,454
3/26/201543.7844.6743.6844.4716,162,914
3/25/201544.5944.9344.1344.2014,036,860
3/24/201544.6444.7844.2844.427,559,051
3/23/201545.2545.5444.7144.728,268,845
3/20/201545.3745.5844.9145.0414,194,173
3/19/201544.9045.4544.8144.9814,758,038
3/18/201543.5844.7143.4344.6718,919,901
3/17/201543.5444.1643.4643.799,656,186
3/16/201542.9343.8842.7543.5111,376,422
3/13/201542.8442.9842.4442.879,087,016
3/12/201542.7043.3642.5842.958,384,782
3/11/201542.7742.9942.3642.5010,007,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!