$37.94 +0.12 (%) Yahoo Inc - NASDAQ

May. 31, 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
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
3/1/201632.0432.8532.0432.8014,850,864
2/29/201631.3132.4631.3131.7921,168,522
2/26/201631.6831.9031.2231.3716,683,541
2/25/201630.7431.3630.2431.3619,907,444
2/24/201630.4131.1229.8030.9512,613,541
2/23/201631.2031.3830.5130.6717,072,345
2/22/201630.6531.2130.3931.1721,465,132
2/19/201630.1930.2329.7030.0420,734,985
2/18/201629.5630.1429.3929.4215,319,382
2/17/201629.4729.6629.0629.3712,949,652
2/16/201627.9829.4427.9429.2820,187,858
2/12/201627.1227.3226.7227.0413,011,853
2/11/201626.4626.9726.1526.7611,188,212
2/10/201627.1127.8126.8427.109,098,797
2/9/201626.6427.6926.5126.8214,324,824
2/8/201627.6127.9726.4827.0524,498,162
2/5/201629.0629.1427.7327.9716,379,585
2/4/201627.9129.2327.7129.1528,548,193
2/3/201628.4528.6126.5727.6855,707,009
2/2/201629.3230.2328.1329.0636,544,703
2/1/201629.2729.7928.7929.5712,905,730
1/29/201629.1029.5128.5129.5118,979,461
1/28/201630.5930.6328.6028.7515,589,330
1/27/201629.9030.5329.4529.6913,534,572
1/26/201629.7630.1929.6229.9811,426,165
1/25/201629.9630.3929.6629.7823,176,945
1/22/201629.9730.5229.3129.7516,298,083
1/21/201628.7529.8028.1929.3116,282,494
1/20/201628.9829.1127.4428.7820,458,893
1/19/201629.8430.0029.3129.7420,052,978
1/15/201629.2829.7728.5929.1417,572,555
1/14/201629.6930.5728.7130.3215,031,445
1/13/201630.8931.1729.3329.4416,692,376
1/12/201630.5830.9730.2130.6913,198,495
1/11/201630.6530.7529.7430.1717,140,122
1/8/201630.5131.5430.0030.6326,322,780
1/7/201630.9731.1930.0230.1621,209,071
1/6/201631.6732.4631.6032.1616,047,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center