$43.38 +0.53 (%) Yahoo Inc - NASDAQ

May. 27, 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
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
3/10/201542.5742.9242.1842.6810,600,679
3/9/201543.6043.9342.6742.9811,801,922
3/6/201543.9844.2443.4043.4411,888,005
3/5/201544.1844.3143.5044.1611,867,708
3/4/201542.0844.3841.9743.9930,098,498
3/3/201543.7043.9542.4242.6222,392,372
3/2/201544.0644.4343.7044.1111,027,285
2/27/201544.3844.5744.0544.2810,044,181
2/26/201544.6044.7644.2644.459,223,805
2/25/201543.2144.7243.2144.4317,922,930
2/24/201543.4543.5242.9143.389,797,541
2/23/201543.9943.9943.4243.5312,129,068
2/20/201544.3044.3643.7644.1112,036,197
2/19/201543.6544.4243.5044.3713,300,954
2/18/201543.5643.8243.3043.6510,410,703
2/17/201544.3744.5443.3543.5312,798,419
2/13/201544.1244.5944.0044.4213,785,848
2/12/201543.0744.1642.8643.9318,158,218
2/11/201543.1843.2642.7642.969,791,084
2/10/201542.9043.1842.6643.0712,160,820
2/9/201542.6143.1542.5442.5715,507,556
2/6/201543.5743.6642.6742.9416,063,549
2/5/201544.0844.2643.0343.5518,414,547
2/4/201544.8044.9843.8844.0516,281,358
2/3/201545.1045.2544.3844.7016,985,939
2/2/201544.4344.7643.8844.6920,305,674
1/30/201543.7544.8543.5143.9936,033,624
1/29/201543.5643.8041.8043.7374,370,078
1/28/201549.8050.3246.3046.4684,839,719
1/27/201549.1449.2847.6647.9945,777,217
1/26/201549.5749.7949.0749.4418,976,403
1/23/201548.7449.2348.6348.9514,294,255
1/22/201548.4349.0848.0148.8912,647,359
1/21/201547.6048.3847.3248.1816,305,119
1/20/201546.7947.8946.7747.6315,845,928
1/16/201546.0646.5945.8546.4714,681,801
1/15/201547.5447.7546.2046.2317,125,956
1/14/201547.7048.0947.0747.5115,911,618
1/13/201549.1549.4847.4048.3021,605,213
1/12/201549.9249.9348.5648.8010,170,666
1/9/201550.2850.4149.6249.727,466,080
1/8/201548.9950.2348.7250.2314,704,771
1/7/201549.6249.6448.5148.5911,788,031
1/6/201549.2049.8848.3349.2116,204,304
1/5/201549.7149.8848.9149.1314,389,308
1/2/201550.6650.7849.4750.1711,924,473
12/31/201451.5451.6850.4650.519,305,013
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center