Z Historical Prices | Zillow, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Zillow, Inc. (Z)

-NasdaqGS

57.61 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.56	58.38	52.50	57.61	916,700	57.61
May 22, 2013	60.00	60.62	54.80	54.95	1,184,700	54.95
May 21, 2013	59.80	59.94	58.95	59.41	620,100	59.41
May 20, 2013	58.46	60.00	58.40	58.46	582,300	58.46
May 17, 2013	57.46	58.68	57.00	58.37	393,900	58.37
May 16, 2013	59.10	59.16	57.26	57.76	581,300	57.76
May 15, 2013	56.79	59.39	56.11	59.00	1,264,300	59.00
May 14, 2013	53.98	57.46	53.98	56.31	1,168,000	56.31
May 13, 2013	53.58	56.17	53.41	54.34	871,200	54.34
May 10, 2013	56.40	56.75	53.40	54.14	1,858,000	54.14
May 9, 2013	56.95	57.05	55.31	56.48	778,400	56.48
May 8, 2013	59.87	60.35	55.95	56.68	2,488,900	56.68
May 7, 2013	61.91	63.76	60.37	62.94	1,381,800	62.94
May 6, 2013	61.86	62.14	60.00	61.01	492,400	61.01
May 3, 2013	60.97	61.60	60.18	60.67	464,000	60.67
May 2, 2013	62.49	63.24	59.86	60.17	1,147,600	60.17
May 1, 2013	60.65	62.20	59.30	61.94	1,262,300	61.94
Apr 30, 2013	56.27	58.94	56.11	58.83	1,114,800	58.83
Apr 29, 2013	56.30	56.35	53.68	55.86	963,300	55.86
Apr 26, 2013	57.25	57.25	55.10	55.65	779,800	55.65
Apr 25, 2013	59.32	60.00	56.94	57.08	1,132,900	57.08
Apr 24, 2013	58.57	59.98	58.47	59.79	714,800	59.79
Apr 23, 2013	56.94	59.15	56.39	59.15	467,100	59.15
Apr 22, 2013	55.40	56.90	54.22	56.38	488,900	56.38
Apr 19, 2013	54.96	56.05	54.55	55.69	324,600	55.69
Apr 18, 2013	54.75	55.23	53.58	54.75	224,100	54.75
Apr 17, 2013	53.66	55.23	53.14	55.02	328,600	55.02
Apr 16, 2013	52.10	54.57	52.08	54.33	362,700	54.33
Apr 15, 2013	53.50	53.80	51.14	51.70	289,500	51.70
Apr 12, 2013	53.18	53.87	52.20	53.59	207,300	53.59
Apr 11, 2013	53.75	54.23	52.27	53.18	424,100	53.18
Apr 10, 2013	54.48	55.41	53.25	53.78	598,800	53.78
Apr 9, 2013	53.59	54.84	53.50	54.14	557,600	54.14
Apr 8, 2013	52.56	53.06	51.34	52.81	176,300	52.81
Apr 5, 2013	48.87	52.56	48.52	52.19	485,300	52.19
Apr 4, 2013	50.00	51.57	49.28	50.27	433,900	50.27
Apr 3, 2013	52.84	53.73	49.75	50.16	569,900	50.16
Apr 2, 2013	52.80	53.94	52.77	52.99	336,600	52.99
Apr 1, 2013	54.42	54.90	52.18	52.91	599,500	52.91
Mar 28, 2013	55.98	55.98	53.75	54.67	492,900	54.67
Mar 27, 2013	56.00	56.35	54.35	54.70	785,000	54.70
Mar 26, 2013	57.20	57.20	54.60	55.48	448,800	55.48
Mar 25, 2013	56.68	57.82	54.50	56.20	552,800	56.20
Mar 22, 2013	56.00	56.15	54.52	55.39	689,000	55.39
Mar 21, 2013	53.57	55.42	53.02	54.82	520,700	54.82
Mar 20, 2013	53.94	54.09	51.38	53.81	541,100	53.81
Mar 19, 2013	56.00	56.73	52.41	52.87	889,800	52.87
Mar 18, 2013	52.18	55.09	51.63	54.75	669,400	54.75
Mar 15, 2013	52.79	52.90	51.70	52.50	407,700	52.50
Mar 14, 2013	52.13	52.89	51.34	52.60	473,900	52.60
Mar 13, 2013	51.50	52.61	50.57	52.20	808,700	52.20
Mar 12, 2013	51.50	53.55	50.05	50.67	755,600	50.67
Mar 11, 2013	50.00	51.79	49.52	51.73	738,000	51.73
Mar 8, 2013	50.31	50.89	49.12	49.52	528,900	49.52
Mar 7, 2013	49.70	50.19	49.02	49.68	572,000	49.68
Mar 6, 2013	46.76	50.43	46.75	50.14	1,195,100	50.14
Mar 5, 2013	46.99	49.31	46.37	47.43	1,005,800	47.43
Mar 4, 2013	45.00	47.41	44.64	47.25	825,400	47.25
Mar 1, 2013	42.88	45.67	41.76	45.59	995,200	45.59
Feb 28, 2013	40.74	43.24	40.61	42.96	692,200	42.96
Feb 27, 2013	39.07	41.62	39.07	40.85	514,900	40.85
Feb 26, 2013	40.13	40.19	38.65	39.06	662,800	39.06
Feb 25, 2013	41.23	41.56	39.01	39.96	782,000	39.96
Feb 22, 2013	42.81	42.81	40.56	41.13	597,300	41.13
Feb 21, 2013	44.10	44.10	40.37	41.80	764,800	41.80
Feb 20, 2013	43.65	44.52	42.42	42.65	673,600	42.65
* 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On Z

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Zillow, Inc. (Z)