$43.28 +0.68 (%) Yahoo Inc - NASDAQ

Oct. 24, 2014 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YHOO historical data

Date Open High Low Close Volume
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
9/5/201439.0539.8039.0539.5926,200,419
9/4/201439.1439.3438.9639.1914,763,280
9/3/201439.4939.6038.6938.8716,092,865
9/2/201438.9039.3038.7939.2719,803,320
8/29/201438.5738.6738.2038.5111,634,053
8/28/201438.0938.5737.9038.3116,490,617
8/27/201438.3038.7237.8338.1824,842,992
8/26/201437.7637.9237.5637.799,518,319
8/25/201438.1438.2237.5437.7114,363,750
8/22/201437.7038.2037.6438.0114,881,982
8/21/201437.6537.7537.3137.6412,259,957
8/20/201437.6137.7537.3137.5012,670,259
8/19/201437.5637.9437.5037.8317,093,691
8/18/201436.7737.7736.7537.3820,153,176
8/15/201436.2036.5736.1236.4713,338,864
8/14/201436.3236.4236.1736.368,927,348
8/13/201435.9636.4535.7736.1916,532,304
8/12/201435.8035.9935.1535.5212,908,754
8/11/201436.1036.1535.7535.798,668,697
8/8/201435.7335.9635.4035.9110,593,699
8/7/201436.0036.0035.5335.6611,309,570
8/6/201435.5835.9435.4435.7911,771,081
8/5/201436.3236.4235.6235.7017,636,353
8/4/201435.7136.6635.6536.5413,101,158
8/1/201435.6936.0835.3135.6214,576,634
7/31/201436.2636.4935.6835.8117,937,437
7/30/201435.9436.9935.8036.6029,876,731
7/29/201435.9136.1635.6735.6811,579,939
7/28/201436.2336.2335.5135.9014,608,445
7/25/201436.0036.3335.7536.1220,143,754
7/24/201435.0936.5535.0436.1747,391,036
7/23/201433.7834.9233.6834.7138,622,473
7/22/201433.4833.8433.4033.6018,155,010
7/21/201433.3533.6433.1633.2818,430,966
7/18/201433.1833.3532.9333.3321,540,895
7/17/201433.8233.9032.9833.2137,535,921
7/16/201434.4234.4533.7233.7956,334,325
7/15/201435.7235.9435.2035.6136,531,319
7/14/201435.8035.9535.4535.7018,688,503
7/11/201434.9535.5634.7835.4318,379,520
7/10/201434.3334.9734.1034.9318,073,988
7/9/201434.6835.0734.6834.8512,626,878
7/8/201435.6435.6634.2834.5323,096,942
7/7/201436.1536.2335.4835.5215,716,826
7/3/201436.0736.1535.9036.148,604,897
7/2/201435.6235.9135.4035.8816,541,220
7/1/201435.5035.7035.2135.3518,609,624
6/30/201434.9335.2634.8535.1320,504,594
6/27/201433.8534.5533.7034.2525,503,598
6/26/201433.2533.7533.0233.6616,011,144
6/25/201433.3833.6533.1033.2518,078,594
6/24/201433.7933.9933.3533.4814,599,441
6/23/201434.1334.2233.3733.6426,206,360
6/20/201434.8134.8133.9734.0521,605,807
6/19/201435.1435.2034.5234.6816,202,889
6/18/201434.6735.0134.2634.9417,840,739
6/17/201434.8034.9434.3034.4324,410,344
6/16/201435.0035.4934.7734.8132,432,336
6/13/201436.8837.0636.6436.9412,926,290
6/12/201436.5036.7936.3436.7812,466,116
6/11/201436.2536.8436.1136.6313,321,532
6/10/201435.8736.5235.8636.319,182,789
6/9/201435.8636.3235.5436.0414,390,635
6/6/201435.0636.0835.0535.9218,707,170
6/5/201434.7934.9934.3634.9411,192,802
6/4/201434.4834.8334.2634.739,437,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center