$44.55 +0.82 (%) Yahoo Inc - NASDAQ

Jan. 30, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
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
12/30/201450.3551.2750.3551.2210,703,455
12/29/201450.6751.0150.5150.536,624,489
12/26/201450.6551.0650.6150.865,170,048
12/24/201450.1950.9250.1950.655,962,870
12/23/201451.4651.4649.9350.0215,514,036
12/22/201450.9951.6050.9551.1524,021,105
12/19/201451.0651.4750.8350.8824,110,189
12/18/201450.9351.1550.4450.9115,338,945
12/17/201449.0250.2548.9050.1217,112,312
12/16/201449.5050.0848.8148.8521,399,337
12/15/201450.4250.9249.5049.8218,132,508
12/12/201449.5451.1749.4850.2420,370,512
12/11/201449.5450.5849.4349.9421,100,184
12/10/201450.3350.6949.1949.2116,184,119
12/9/201448.7550.5348.2950.5119,655,554
12/8/201450.5250.9049.2249.6218,190,065
12/5/201451.0351.2550.5150.9915,418,123
12/4/201450.1950.6749.9050.4112,157,548
12/3/201450.7150.9750.2050.2814,235,962
12/2/201450.2751.1250.0150.6716,300,591
12/1/201451.4351.4349.6650.1023,146,896
11/28/201451.8752.0051.6451.748,913,738
11/26/201451.5652.2651.5251.9313,434,021
11/25/201451.9852.1951.6051.7214,219,593
11/24/201451.2551.8351.0751.8314,643,538
11/21/201451.9952.2550.9951.0422,226,984
11/20/201450.6052.2350.2751.2528,916,007
11/19/201451.2451.3750.0050.5829,260,010
11/18/201452.2852.6251.3451.7526,847,315
11/17/201451.8352.4250.9452.3738,392,761
11/14/201450.5251.9550.4751.7528,824,673
11/13/201450.9651.1749.9550.5035,519,193
11/12/201449.3350.6349.2250.6030,564,680
11/11/201448.5749.1848.1049.0531,586,346
11/10/201448.8049.6348.7949.4124,730,345
11/7/201447.9048.6747.8648.5524,166,738
11/6/201447.3747.9846.6047.9322,636,010
11/5/201447.6248.2847.3247.4633,021,461
11/4/201445.9947.1345.7447.0825,051,512
11/3/201446.0546.7245.9446.3417,181,473
10/31/201446.1646.5245.6746.0518,446,804
10/30/201445.2145.8445.1345.6316,209,593
10/29/201445.9445.9845.1345.4325,389,077
10/28/201445.0146.1544.8845.8736,889,271
10/27/201443.3144.8243.2944.7036,596,516
10/24/201442.5343.6542.4043.5033,805,840
10/23/201442.4042.8342.2642.6030,653,430
10/22/201442.4242.8841.7742.0069,348,875
10/21/201439.6540.4839.4640.1841,955,183
10/20/201438.4739.4038.2539.2817,802,353
10/17/201438.7438.9838.3138.4524,106,967
10/16/201436.9538.5036.9238.1227,003,790
10/15/201437.2738.0836.2037.8241,973,475
10/14/201438.6639.0037.7137.9738,514,315
10/13/201439.5240.0738.2938.3838,841,896
10/10/201440.7341.0739.5939.6036,771,499
10/9/201440.9041.2540.4241.1033,527,362
10/8/201441.0041.2940.1041.0826,593,545
10/7/201441.0641.2940.7840.9322,538,270
10/6/201441.2041.7341.0441.5223,576,115
10/3/201440.7941.6940.6541.0338,191,731
10/2/201440.2440.6439.6940.5024,586,296
10/1/201440.6641.2440.1140.3235,172,913
9/30/201440.5841.2340.4440.7530,386,474
9/29/201440.4141.0940.1640.5235,883,250
9/26/201439.0140.8039.0040.6662,189,221
9/25/201439.5639.8038.8238.9535,916,539
9/24/201439.2640.1038.9139.8849,014,117
9/23/201438.1539.2737.9039.0566,105,317
9/22/201439.7740.0438.2238.65109,217,104
9/19/201442.4443.1939.5540.93233,872,064
9/18/201443.0543.3241.4242.0993,702,110
9/17/201442.3742.9642.3042.5939,495,493
9/16/201442.6142.9641.6942.7161,490,721
9/15/201443.9844.0142.1442.5572,409,929
9/12/201441.7343.2041.5042.8869,745,453
9/11/201441.0241.5640.9341.2625,238,647
9/10/201441.0541.2340.3341.1430,741,841
9/9/201442.0142.0640.6040.7852,683,044
9/8/201440.3441.8240.2641.8175,520,239
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center