YHOO Historical Prices | Yahoo! Inc. Stock

Dow

0.41% Nasdaq

1.23%

Yahoo! Inc. (YHOO)

-NasdaqGS

34.31 Oct 1, 4:00PM EDT|Pre-Market : 34.17 0.14 (0.41%) 7:39AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	33.36	34.44	33.30	34.31	28,153,200	34.31
Sep 30, 2013	33.04	33.75	32.68	33.17	30,045,900	33.17
Sep 27, 2013	33.33	33.85	32.76	33.55	31,766,100	33.55
Sep 26, 2013	31.65	33.00	31.58	32.75	39,200,100	32.75
Sep 25, 2013	31.40	32.03	31.12	31.34	19,130,900	31.34
Sep 24, 2013	30.55	31.66	30.54	31.27	27,739,000	31.27
Sep 23, 2013	31.03	31.03	30.02	30.26	15,728,900	30.26
Sep 20, 2013	31.05	31.10	30.76	30.93	14,925,400	30.93
Sep 19, 2013	30.53	31.05	30.34	31.03	12,540,400	31.03
Sep 18, 2013	30.01	30.46	29.85	30.44	15,570,600	30.44
Sep 17, 2013	29.64	30.00	29.31	30.00	10,437,000	30.00
Sep 16, 2013	29.64	30.04	29.51	29.62	15,748,700	29.62
Sep 13, 2013	29.47	29.47	28.80	29.26	13,836,600	29.26
Sep 12, 2013	29.72	30.27	29.50	29.65	22,018,600	29.65
Sep 11, 2013	29.38	29.41	28.97	29.19	10,345,700	29.19
Sep 10, 2013	29.43	29.63	29.08	29.48	12,992,600	29.48
Sep 9, 2013	28.32	29.32	28.32	29.24	21,167,700	29.24
Sep 6, 2013	28.35	28.50	27.82	28.17	10,807,500	28.17
Sep 5, 2013	28.10	28.35	27.91	28.23	8,989,600	28.23
Sep 4, 2013	27.70	28.12	27.60	28.07	8,880,500	28.07
Sep 3, 2013	27.38	27.87	27.37	27.78	14,591,100	27.78
Aug 30, 2013	27.39	27.44	26.82	27.12	16,422,000	27.12
Aug 29, 2013	27.03	27.45	27.03	27.30	13,911,900	27.30
Aug 28, 2013	26.90	27.24	26.83	27.11	9,603,100	27.11
Aug 27, 2013	27.24	27.46	26.75	27.00	14,549,500	27.00
Aug 26, 2013	27.99	28.04	27.70	27.70	9,754,400	27.70
Aug 23, 2013	28.30	28.32	27.81	27.99	13,192,900	27.99
Aug 22, 2013	27.60	28.01	27.37	27.90	15,728,600	27.90
Aug 21, 2013	27.09	27.49	27.00	27.06	8,791,300	27.06
Aug 20, 2013	26.92	27.31	26.90	27.12	10,707,200	27.12
Aug 19, 2013	27.27	27.44	26.91	26.91	11,876,000	26.91
Aug 16, 2013	27.00	27.60	27.00	27.32	14,823,400	27.32
Aug 15, 2013	27.83	27.83	27.12	27.14	14,217,100	27.14
Aug 14, 2013	28.19	28.21	28.00	28.05	8,471,400	28.05
Aug 13, 2013	28.38	28.60	28.23	28.34	14,891,300	28.34
Aug 12, 2013	27.55	28.37	27.50	28.35	16,561,900	28.35
Aug 9, 2013	27.41	27.70	27.20	27.68	13,051,100	27.68
Aug 8, 2013	27.55	27.62	27.23	27.48	8,934,400	27.48
Aug 7, 2013	27.31	27.51	27.06	27.39	9,450,700	27.39
Aug 6, 2013	27.67	27.75	27.15	27.32	10,951,100	27.32
Aug 5, 2013	27.71	27.80	27.45	27.67	7,839,200	27.67
Aug 2, 2013	28.07	28.09	27.55	27.65	11,863,400	27.65
Aug 1, 2013	28.35	28.45	27.91	27.96	13,157,600	27.96
Jul 31, 2013	27.92	28.21	27.57	28.09	20,920,100	28.09
Jul 30, 2013	28.09	28.23	27.86	28.05	10,337,800	28.05
Jul 29, 2013	27.95	28.33	27.80	27.93	11,095,100	27.93
Jul 26, 2013	28.00	28.34	27.74	28.11	11,918,700	28.11
Jul 25, 2013	27.73	28.46	27.65	28.27	20,000,600	28.27
Jul 24, 2013	27.54	27.92	27.23	27.84	22,739,800	27.84
Jul 23, 2013	28.03	28.04	27.21	27.36	25,923,400	27.36
Jul 22, 2013	28.08	28.42	27.63	27.86	46,046,400	27.86
Jul 19, 2013	29.41	29.72	29.04	29.11	20,756,900	29.11
Jul 18, 2013	29.57	29.83	28.73	29.66	35,025,600	29.66
Jul 17, 2013	27.66	29.73	27.52	29.66	83,791,400	29.66
Jul 16, 2013	27.30	27.45	26.73	26.88	31,375,200	26.88
Jul 15, 2013	27.47	27.47	27.06	27.34	16,674,800	27.34
Jul 12, 2013	27.08	27.44	27.01	27.23	17,315,300	27.23
Jul 11, 2013	26.95	27.19	26.94	27.04	17,589,800	27.04
Jul 10, 2013	26.88	27.07	26.19	26.56	15,103,300	26.56
Jul 9, 2013	25.74	26.70	25.74	26.68	17,567,800	26.68
Jul 8, 2013	25.72	25.99	25.49	25.53	10,478,400	25.53
Jul 5, 2013	25.85	26.26	25.52	25.68	11,097,500	25.68
Jul 3, 2013	24.84	25.64	24.82	25.59	6,059,100	25.59
Jul 2, 2013	25.27	25.50	24.90	24.99	10,129,600	24.99
Jul 1, 2013	25.26	25.54	25.18	25.24	10,679,300	25.24
Jun 28, 2013	25.43	25.54	24.89	25.13	26,774,300	25.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On YHOO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Yahoo! Inc. (YHOO)