YHOO: Historical Prices for Yahoo! Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.60	15.74	15.36	15.38	16,127,300	15.38
19-Nov-09	15.83	15.85	15.52	15.61	26,875,200	15.61
18-Nov-09	16.02	16.13	15.84	15.98	12,775,400	15.98
17-Nov-09	15.89	16.11	15.73	16.05	22,249,500	16.05
16-Nov-09	16.08	16.19	15.92	16.07	26,125,200	16.07
13-Nov-09	16.04	16.10	15.92	15.93	26,246,600	15.93
12-Nov-09	16.10	16.28	15.97	16.00	10,210,100	16.00
11-Nov-09	16.00	16.16	15.92	16.09	16,346,100	16.09
10-Nov-09	16.08	16.36	16.01	16.04	24,097,400	16.04
9-Nov-09	16.13	16.19	15.97	16.02	14,831,900	16.02
6-Nov-09	15.89	16.03	15.76	15.94	13,562,500	15.94
5-Nov-09	15.80	16.00	15.74	15.90	27,732,500	15.90
4-Nov-09	15.90	15.90	15.66	15.69	18,697,100	15.69
3-Nov-09	15.71	15.79	15.63	15.70	17,240,200	15.70
2-Nov-09	15.75	15.90	15.59	15.85	15,258,200	15.85
30-Oct-09	16.06	16.37	15.80	15.90	21,785,000	15.90
29-Oct-09	16.19	16.38	15.74	16.13	39,146,700	16.13
28-Oct-09	16.69	16.77	16.02	16.04	25,044,800	16.04
27-Oct-09	16.69	16.87	16.35	16.69	19,917,800	16.69
26-Oct-09	17.05	17.20	16.67	16.87	21,213,100	16.87
23-Oct-09	17.71	17.75	17.09	17.22	17,760,400	17.22
22-Oct-09	17.54	17.75	17.30	17.67	16,018,100	17.67
21-Oct-09	17.98	18.02	17.57	17.66	46,204,500	17.66
20-Oct-09	17.37	17.41	16.87	17.17	38,320,400	17.17
19-Oct-09	16.80	17.29	16.70	17.22	17,878,000	17.22
16-Oct-09	16.61	16.85	16.40	16.81	20,479,000	16.81
15-Oct-09	16.84	16.89	16.46	16.52	24,337,300	16.52
14-Oct-09	16.93	17.03	16.82	16.95	17,508,000	16.95
13-Oct-09	16.95	17.00	16.81	16.88	19,492,500	16.88
12-Oct-09	16.96	17.11	16.66	16.75	16,904,700	16.75
9-Oct-09	17.43	17.48	16.84	16.87	29,015,700	16.87
8-Oct-09	17.63	17.86	17.54	17.58	27,966,900	17.58
7-Oct-09	17.22	17.49	17.15	17.49	12,456,700	17.49
6-Oct-09	16.96	17.35	16.95	17.30	21,427,600	17.30
5-Oct-09	16.85	17.13	16.66	16.80	22,224,900	16.80
2-Oct-09	17.23	17.35	16.78	16.84	32,685,300	16.84
1-Oct-09	17.65	17.72	17.20	17.39	24,871,600	17.39
30-Sep-09	17.48	17.94	17.24	17.81	39,878,200	17.81
29-Sep-09	17.50	17.66	17.21	17.45	31,600,100	17.45
28-Sep-09	16.98	17.47	16.95	17.47	26,412,200	17.47
25-Sep-09	16.80	17.15	16.75	17.08	20,701,400	17.08
24-Sep-09	17.31	17.32	16.65	16.89	26,493,700	16.89
23-Sep-09	17.10	17.60	16.97	17.21	36,814,300	17.21
22-Sep-09	17.17	17.22	16.75	16.86	30,588,800	16.86
21-Sep-09	17.23	17.23	16.96	17.04	26,826,900	17.04
18-Sep-09	17.70	17.70	16.85	17.39	86,402,600	17.39
17-Sep-09	17.00	17.79	16.96	17.50	62,010,000	17.50
16-Sep-09	16.57	17.11	16.52	16.99	53,594,700	16.99
15-Sep-09	16.01	16.49	15.87	16.41	64,668,200	16.41
14-Sep-09	15.45	15.58	15.28	15.57	19,451,200	15.57
11-Sep-09	15.53	15.68	15.41	15.59	26,860,700	15.59
10-Sep-09	15.28	15.63	15.15	15.45	49,083,300	15.45
9-Sep-09	14.45	14.86	14.42	14.78	19,096,300	14.78
8-Sep-09	14.65	14.66	14.37	14.49	17,712,200	14.49
4-Sep-09	14.26	14.64	14.23	14.50	17,003,900	14.50
3-Sep-09	14.36	14.43	14.16	14.28	14,661,900	14.28
2-Sep-09	14.08	14.33	13.97	14.23	23,591,500	14.23
1-Sep-09	14.50	14.68	14.15	14.18	30,615,300	14.18
31-Aug-09	14.74	14.80	14.56	14.61	15,420,500	14.61
28-Aug-09	14.98	15.08	14.80	14.85	33,918,200	14.85
27-Aug-09	14.92	15.00	14.71	14.93	30,411,000	14.93
26-Aug-09	15.09	15.14	14.86	14.93	15,845,300	14.93
25-Aug-09	15.12	15.21	14.94	15.07	22,850,600	15.07
24-Aug-09	14.89	15.19	14.83	14.99	26,171,000	14.99
21-Aug-09	14.88	14.96	14.73	14.79	23,537,700	14.79
20-Aug-09	14.75	14.90	14.70	14.77	15,579,900	14.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions