$43.10 +0.53 (%) Yahoo Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201642.7443.2542.7243.1010,374,757
9/29/201643.1743.3042.4342.5713,720,746
9/28/201643.4043.7243.2543.697,418,984
9/27/201642.4343.4142.3243.378,765,715
9/26/201642.3842.7441.8542.2912,745,119
9/23/201643.5043.7642.5442.8031,888,521
9/22/201643.9444.8743.7444.1533,355,616
9/21/201642.8944.2242.8944.1412,313,680
9/20/201643.2443.3942.6642.799,788,923
9/19/201643.9243.9543.0043.197,887,375
9/16/201643.9444.0243.4743.6719,093,930
9/15/201643.4144.0543.2243.9912,535,634
9/14/201642.9143.6242.8643.4611,625,287
9/13/201643.1943.5242.6943.0410,132,044
9/12/201642.2843.6542.1843.4610,808,806
9/9/201643.9244.1542.8242.9212,060,737
9/8/201644.0744.7244.0344.367,882,609
9/7/201644.5544.9244.1944.359,109,446
9/6/201643.5044.8543.5044.7118,125,776
9/2/201643.2743.6043.0843.287,339,013
9/1/201642.7843.1042.7242.935,575,305
8/31/201642.4642.8042.4642.757,715,941
8/30/201642.2842.7442.2842.585,804,080
8/29/201642.2042.4642.0842.264,555,600
8/26/201642.1542.6141.9442.276,327,991
8/25/201641.8342.2441.7342.035,360,912
8/24/201642.5042.7741.7941.916,930,295
8/23/201642.6142.9142.4542.608,963,786
8/22/201642.8442.8742.3342.526,229,402
8/19/201642.8043.1242.6543.029,460,753
8/18/201642.6942.9742.5942.9011,294,419
8/17/201642.3942.7542.3942.708,571,927
8/16/201642.3042.7941.9542.4913,793,794
8/15/201643.1843.2942.4342.6714,441,784
8/12/201641.2842.9841.2842.9425,182,851
8/11/201641.1241.7340.9341.2723,938,864
8/10/201639.3439.9839.3039.9312,981,568
8/9/201639.2439.3139.1039.245,971,530
8/8/201639.0039.2738.8639.2410,131,279
8/5/201639.0039.1538.9038.999,127,094
8/4/201638.4739.0338.4338.9211,000,843
8/3/201638.4338.5538.2838.395,890,051
8/2/201638.6038.6738.2638.577,504,721
8/1/201638.1838.8938.1038.809,605,006
7/29/201638.4738.5238.0838.1913,199,145
7/28/201638.5838.6438.2338.527,424,404
7/27/201638.6638.7738.4338.6612,148,433
7/26/201638.0738.8337.9038.7615,978,647
7/25/201639.2039.2138.2238.3241,814,378
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center