U.S. Markets open in 28 mins.

Yahoo! Inc. (YHOO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.67+0.07 (+0.14%)
At close: 4:00PM EDT

50.60 -0.07 (-0.14%)
Pre-Market: 8:14AM EDT

People also watch
GEAAPLTMSFTMCD
DateOpenHighLowCloseAdj Close*Volume
May 26, 201750.5050.7450.3250.6750.676,040,800
May 25, 201750.4850.7550.0550.6050.6011,961,100
May 24, 201750.1850.5949.9050.3250.3212,170,900
May 23, 201750.4550.9050.2650.3150.317,342,000
May 22, 201750.5151.0850.2250.6550.659,696,600
May 19, 201750.0351.2350.0150.1850.1811,182,000
May 18, 201748.6850.0347.7449.6349.6313,737,500
May 17, 201750.7050.7049.4549.6549.6520,954,100
May 16, 201750.0551.1250.0350.9650.9619,423,600
May 15, 201749.7149.9449.4849.8649.869,129,300
May 12, 201749.7549.7549.4449.6549.656,185,800
May 11, 201749.4549.7149.1449.6949.696,142,900
May 10, 201749.4049.6049.1449.4049.408,360,400
May 09, 201749.1449.6748.9449.4949.4910,279,100
May 08, 201748.7148.9648.5148.8548.8510,059,600
May 05, 201748.4548.6648.2748.4948.497,835,500
May 04, 201748.6348.6848.1648.4548.456,208,900
May 03, 201749.1949.1948.1748.5448.544,702,400
May 02, 201748.7249.3048.7249.0949.096,106,300
May 01, 201748.2248.7848.1248.6148.616,386,500
Apr 28, 201748.4548.5048.1648.2148.214,925,400
Apr 27, 201748.0848.4748.0248.3648.3610,635,400
Apr 26, 201748.4048.4748.1748.2648.264,053,100
Apr 25, 201748.2948.4648.1648.4048.4010,288,200
Apr 24, 201747.8948.2047.7548.1548.159,860,400
Apr 21, 201747.7347.7747.3747.5247.527,055,000
Apr 20, 201747.2547.8447.0747.6747.6710,925,100
Apr 19, 201747.6047.8846.9347.0047.0012,179,500
Apr 18, 201747.2547.7547.1447.5647.569,341,900
Apr 17, 201747.0247.4246.9247.3947.393,857,100
Apr 13, 201746.8547.1146.6146.9046.903,762,100
Apr 12, 201746.8047.1646.6746.8346.835,127,300
Apr 11, 201747.0347.2146.4246.7946.795,593,900
Apr 10, 201746.4947.4246.4047.2147.217,818,000
Apr 07, 201746.2346.5345.9646.4446.444,629,800
Apr 06, 201746.3846.4346.0446.2846.284,124,600
Apr 05, 201746.4146.9246.2446.3846.384,840,300
Apr 04, 201746.3046.4746.1246.2346.234,758,400
Apr 03, 201746.5046.8546.1646.4346.437,675,400
Mar 31, 201746.5246.7046.2746.4146.417,814,100
Mar 30, 201746.8047.0546.6046.6246.623,448,600
Mar 29, 201746.5246.8446.3046.7846.784,403,400
Mar 28, 201746.3346.7646.2446.5746.574,630,800
Mar 27, 201745.9246.4845.7446.4046.406,016,600
Mar 24, 201746.6546.8746.1446.4046.405,607,700
Mar 23, 201746.1346.7846.0946.6046.608,297,800
Mar 22, 201745.6146.1445.6046.0646.066,773,400
Mar 21, 201747.0047.1945.6845.7745.776,469,400
Mar 20, 201746.6247.1646.5246.7746.775,823,000
Mar 17, 201746.7346.9046.5046.5946.596,192,400
Mar 16, 201746.6046.6246.3046.6146.613,627,100
Mar 15, 201746.5546.5545.9046.2946.296,279,300
Mar 14, 201746.4146.7646.1946.3746.373,799,800
Mar 13, 201746.1047.0046.1046.5746.574,702,300
Mar 10, 201746.2046.2045.7545.9845.983,823,900
Mar 09, 201745.8746.1245.6845.9445.943,767,600
Mar 08, 201745.8546.1945.7345.9845.983,331,700
Mar 07, 201745.5045.9245.4945.7345.735,116,800
Mar 06, 201745.6145.6945.3945.6445.646,694,900
Mar 03, 201745.8846.0045.6045.9145.916,758,300
Mar 02, 201746.0246.1345.6245.9445.947,017,100
Mar 01, 201745.8946.4145.8946.2446.247,258,500
Feb 28, 201745.5745.7545.2545.6645.667,202,000
Feb 27, 201745.4545.7445.2445.7145.714,006,700
Feb 24, 201745.1445.5544.9545.5545.553,714,800
Feb 23, 201746.0446.1445.2945.4145.417,812,100
Feb 22, 201745.4746.3545.4545.9845.987,730,200
Feb 21, 201745.2245.6145.1045.5045.508,116,000
Feb 17, 201744.9545.3444.7945.1045.109,417,200
Feb 16, 201745.6545.6945.0145.1645.168,972,000
Feb 15, 201745.0346.7244.6445.6545.6522,509,200
Feb 14, 201745.3845.5844.9045.0245.026,676,800
Feb 13, 201745.0845.5744.9445.4645.467,491,300
Feb 10, 201745.1545.2344.9645.0345.034,158,700
Feb 09, 201744.9545.2444.8245.0845.083,769,300
Feb 08, 201744.5045.1944.3445.0745.076,531,000
Feb 07, 201744.4344.5944.1944.3744.374,445,800
Feb 06, 201743.6244.5343.5644.4244.427,308,800
Feb 03, 201743.9043.9943.6643.7143.716,422,400
Feb 02, 201743.6344.0043.5843.6943.695,064,400
Feb 01, 201744.2544.2643.7143.7843.785,306,400
Jan 31, 201743.7844.1543.6744.0744.075,153,500
Jan 30, 201744.2244.2243.7143.9343.936,906,100
Jan 27, 201744.5444.7144.2344.4244.424,942,800
Jan 26, 201744.8345.0844.4044.5544.559,974,600
Jan 25, 201744.1145.0044.0944.9444.9411,082,400
Jan 24, 201743.6544.2243.4343.9043.9024,933,500
Jan 23, 201741.9542.4541.8442.4042.4013,662,800
Jan 20, 201742.3342.5441.8742.0542.055,511,700
Jan 19, 201742.0542.1941.9042.0942.096,005,600
Jan 18, 201742.1542.1541.8042.0342.033,594,200
Jan 17, 201742.0642.1841.8441.9941.994,779,000
Jan 13, 201742.1142.4642.0242.2742.274,513,000
Jan 12, 201742.3442.4641.7042.1142.116,024,900
Jan 11, 201742.2742.5942.0742.5942.596,946,200
Jan 10, 201741.8942.3741.5442.3042.308,110,900
Jan 09, 201741.1741.6641.1341.3441.347,797,400
Jan 06, 201741.2541.3440.8541.2341.236,087,600
Jan 05, 201740.3141.3740.2441.3441.3413,122,100
Jan 04, 201739.0040.2538.9240.0640.0611,759,500
*Close price adjusted for dividends and splits.
Loading more data...