YHOO

Yahoo! Inc. Historical Stock Prices

$43.38
*  
0.53
1.24%
Get YHOO Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading YHOO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.53  43.44  42.28  43.38 13,678,563
05/26/2015 43.41 43.5 42.58 42.85 12,781,070
05/22/2015 43.58 44 43.4699 43.485 10,276,110
05/21/2015 43.06 43.865 43.05 43.675 30,376,450
05/20/2015 42.28 43.04 42.16 42.79 54,415,220
05/19/2015 44.38 44.66 39.12 40.98 44,299,840
05/18/2015 44.52 44.57 44.04 44.36 9,217,700
05/15/2015 45 45.07 44.69 44.75 7,757,697
05/14/2015 44.53 44.99 44.45 44.95 10,291,550
05/13/2015 44.03 44.67 43.98 44.395 10,985,580
05/12/2015 44.3 44.31 43.69 43.84 14,248,400
05/11/2015 43.82 44.14 43.59 43.6 11,507,490
05/08/2015 44.34 44.55 44 44.09 15,747,750
05/07/2015 44.93 44.98 43.545 43.87 28,197,680
05/06/2015 41.31 41.73 41.21 41.66 13,954,690
05/05/2015 41.86 42 40.81 41.3 19,307,240
05/04/2015 42.5 42.55 41.83 42.04 14,456,620
05/01/2015 42.55 42.6801 42.09 42.51 10,465,740
04/30/2015 43.12 43.31 42.26 42.565 14,247,180
04/29/2015 43.88 44.05 43.09 43.28 12,693,990
04/28/2015 44.34 44.57 43.935 44.34 7,189,529
04/27/2015 44.65 45.1 44.25 44.36 10,850,300
04/24/2015 43.73 44.71 43.69 44.52 11,268,330
04/23/2015 43.92 44.06 43.58 43.695 14,283,590
04/22/2015 44.58 44.85 43.67 43.975 32,253,520
04/21/2015 45.15 45.18 44.45 44.49 17,550,650
04/20/2015 44.73 44.91 44.41 44.655 10,218,870
04/17/2015 45.3 45.44 44.25 44.45 13,320,590
04/16/2015 45.82 46.13 45.53 45.78 13,810,320
04/15/2015 45.46 45.83 45.23 45.73 15,035,210
04/14/2015 44.82 45.6399 44.79 45.525 12,354,290
04/13/2015 45.25 45.59 44.7232 44.77 8,830,569
04/10/2015 45.79 45.79 45 45.18 8,088,521
04/09/2015 45.7 46.17 45.16 45.63 13,655,560
04/08/2015 43.86 45.19 43.8 45.17 16,030,290
04/07/2015 43.79 44.22 43.56 43.61 11,377,780
04/06/2015 43.82 44.03 43.61 43.67 10,712,950
04/02/2015 44.24 44.36 43.68 44.15 12,228,920
04/01/2015 44.45 44.6 43.95 44.13 14,715,150
03/31/2015 44.82 45.2 44.42 44.435 10,411,520
03/30/2015 45.36 45.42 44.815 44.95 8,875,255
03/27/2015 45.2 45.67 45.0112 45.1 20,527,900
03/26/2015 43.78 44.67 43.68 44.47 15,930,240
03/25/2015 44.59 44.93 44.13 44.2 13,985,880
03/24/2015 44.64 44.78 44.28 44.42 7,538,795
03/23/2015 45.25 45.54 44.71 44.715 8,264,326
03/20/2015 45.37 45.58 44.9138 45.035 14,102,120
03/19/2015 44.9 45.45 44.81 44.98 14,728,780
03/18/2015 43.58 44.71 43.43 44.67 18,832,870
03/17/2015 43.54 44.16 43.46 43.785 9,648,826
03/16/2015 42.93 43.88 42.75 43.51 11,359,260
03/13/2015 42.84 42.98 42.44 42.87 9,084,454
03/12/2015 42.7 43.36 42.58 42.95 8,384,251
03/11/2015 42.77 42.99 42.36 42.5 9,979,942
03/10/2015 42.57 42.92 42.18 42.675 10,598,630
03/09/2015 43.6 43.93 42.67 42.98 11,800,020
03/06/2015 43.98 44.24 43.4 43.44 11,725,690
03/05/2015 44.18 44.31 43.5 44.16 11,865,310
03/04/2015 42.08 44.375 41.97 43.99 30,032,410
03/03/2015 43.7 43.95 42.42 42.62 22,317,420
03/02/2015 44.06 44.43 43.7 44.11 11,024,930
02/27/2015 44.38 44.57 44.045 44.28 10,043,680
02/26/2015 44.6 44.76 44.255 44.45 9,218,715
02/25/2015 43.21 44.72 43.21 44.43 17,867,330
02/24/2015 43.45 43.52 42.91 43.38 9,777,688
02/23/2015 43.99 43.99 43.42 43.53 12,100,220
02/20/2015 44.3 44.36 43.76 44.11 12,025,700
02/19/2015 43.65 44.42 43.5 44.37 13,262,450
02/18/2015 43.56 43.82 43.3 43.65 10,402,560
02/17/2015 44.37 44.54 43.35 43.53 12,758,770
02/13/2015 44.12 44.59 44 44.42 13,765,160
02/12/2015 43.07 44.16 42.86 43.925 18,137,400
02/11/2015 43.18 43.26 42.76 42.96 9,774,448
02/10/2015 42.9 43.175 42.66 43.07 12,153,580
02/09/2015 42.61 43.15 42.54 42.57 14,304,750
02/06/2015 43.57 43.66 42.67 42.94 16,038,540
02/05/2015 44.08 44.255 43.025 43.545 18,372,440
02/04/2015 44.8 44.975 43.875 44.045 16,241,430
02/03/2015 45.1 45.25 44.38 44.7 16,957,930
02/02/2015 44.43 44.76 43.88 44.685 20,278,130
01/30/2015 43.75 44.85 43.51 43.99 36,023,380
01/29/2015 43.56 43.8 41.8 43.73 73,983,180
01/28/2015 49.8 50.32 46.3 46.46 84,734,520
01/27/2015 49.14 49.28 47.66 47.99 45,035,290
01/26/2015 49.57 49.79 49.07 49.44 18,935,100
01/23/2015 48.74 49.23 48.63 48.95 14,225,590
01/22/2015 48.43 49.08 48.01 48.89 12,293,350
01/21/2015 47.6 48.3799 47.32 48.18 16,122,900
01/20/2015 46.79 47.89 46.77 47.63 15,831,350
01/16/2015 46.06 46.59 45.85 46.47 14,658,360
01/15/2015 47.54 47.75 46.2 46.23 17,102,790
01/14/2015 47.7 48.09 47.07 47.51 15,859,170
01/13/2015 49.15 49.48 47.4 48.3 21,588,620
01/12/2015 49.92 49.93 48.56 48.8 10,140,360
01/09/2015 50.28 50.41 49.62 49.72 7,462,840
01/08/2015 48.99 50.23 48.72 50.23 14,697,100
01/07/2015 49.62 49.64 48.51 48.59 11,749,640
01/06/2015 49.2 49.88 48.33 49.21 16,177,810
01/05/2015 49.71 49.88 48.91 49.13 14,360,020
01/02/2015 50.66 50.78 49.47 50.17 11,918,630
12/31/2014 51.54 51.68 50.46 50.51 9,302,202
12/30/2014 50.35 51.27 50.35 51.22 10,701,300
12/29/2014 50.67 51.01 50.51 50.53 6,615,094
12/26/2014 50.65 51.06 50.61 50.86 5,170,048
12/24/2014 50.19 50.915 50.19 50.65 5,962,870
12/23/2014 51.46 51.46 49.931 50.02 15,507,930
12/22/2014 50.99 51.6 50.95 51.15 23,995,070
12/19/2014 51.06 51.47 50.83 50.88 24,069,810
12/18/2014 50.93 51.15 50.435 50.91 15,314,280
12/17/2014 49.02 50.25 48.9 50.12 17,099,010
12/16/2014 49.5 50.08 48.81 48.85 21,389,540
12/15/2014 50.42 50.92 49.5 49.82 18,115,290
12/12/2014 49.54 51.17 49.48 50.24 20,367,120
12/11/2014 49.54 50.58 49.43 49.94 21,087,370
12/10/2014 50.33 50.69 49.19 49.205 16,173,570
12/09/2014 48.75 50.53 48.29 50.51 19,636,710
12/08/2014 50.52 50.9 49.22 49.62 18,182,240
12/05/2014 51.03 51.25 50.51 50.99 15,407,330
12/04/2014 50.19 50.665 49.8968 50.41 12,142,480
12/03/2014 50.71 50.97 50.2 50.28 14,227,850
12/02/2014 50.27 51.12 50.01 50.67 16,296,180
12/01/2014 51.43 51.43 49.66 50.1 23,103,880
11/28/2014 51.87 52 51.642 51.74 8,913,738
11/26/2014 51.56 52.26 51.52 51.93 13,428,220
11/25/2014 51.98 52.19 51.6 51.72 14,199,370
11/24/2014 51.25 51.83 51.07 51.83 14,616,040
11/21/2014 51.99 52.25 50.99 51.04 22,210,580
11/20/2014 50.6 52.23 50.27 51.25 28,898,220
11/19/2014 51.24 51.37 50 50.58 29,201,030
11/18/2014 52.28 52.62 51.34 51.75 26,829,220
11/17/2014 51.83 52.42 50.94 52.37 37,746,790
11/14/2014 50.52 51.95 50.47 51.75 28,770,740
11/13/2014 50.955 51.17 49.95 50.5 35,509,940
11/12/2014 49.33 50.63 49.215 50.6 30,464,710
11/11/2014 48.57 49.18 48.095 49.05 31,564,730
11/10/2014 48.8 49.63 48.79 49.41 24,545,740
11/07/2014 47.9 48.67 47.86 48.55 24,123,350
11/06/2014 47.37 47.98 46.6 47.93 22,619,990
11/05/2014 47.615 48.28 47.32 47.46 32,992,630
11/04/2014 45.99 47.13 45.74 47.08 25,002,460
11/03/2014 46.05 46.715 45.94 46.34 17,042,100
10/31/2014 46.16 46.52 45.67 46.05 18,430,840
10/30/2014 45.21 45.84 45.13 45.63 16,203,960
10/29/2014 45.94 45.98 45.13 45.43 25,359,240
10/28/2014 45.01 46.15 44.88 45.87 36,771,640
10/27/2014 43.31 44.82 43.2905 44.7 36,547,710
10/24/2014 42.53 43.65 42.4 43.5 33,773,500
10/23/2014 42.4 42.83 42.26 42.6 30,598,710
10/22/2014 42.42 42.88 41.77 42 68,994,640
10/21/2014 39.65 40.48 39.455 40.18 39,790,760
10/20/2014 38.47 39.4 38.25 39.28 17,772,660
10/17/2014 38.74 38.98 38.31 38.45 24,051,480
10/16/2014 36.95 38.5 36.92 38.115 26,992,840
10/15/2014 37.27 38.08 36.2 37.82 41,953,860
10/14/2014 38.66 39 37.71 37.97 37,040,470
10/13/2014 39.52 40.07 38.29 38.38 38,720,450
10/10/2014 40.73 41.07 39.59 39.6 36,704,910
10/09/2014 40.9 41.25 40.42 41.1 33,515,270
10/08/2014 41 41.29 40.1 41.08 26,569,990
10/07/2014 41.06 41.29 40.78 40.93 22,457,460
10/06/2014 41.2 41.73 41.04 41.52 23,104,860
10/03/2014 40.79 41.69 40.65 41.03 38,133,720
10/02/2014 40.24 40.64 39.69 40.5 24,584,050
10/01/2014 40.66 41.24 40.11 40.32 35,153,230
09/30/2014 40.58 41.23 40.44 40.75 30,339,230
09/29/2014 40.41 41.09 40.16 40.52 35,841,730
09/26/2014 39.01 40.8 39 40.66 61,929,080
09/25/2014 39.56 39.8 38.82 38.95 35,844,180
09/24/2014 39.26 40.1 38.91 39.88 48,937,340
09/23/2014 38.15 39.27 37.9 39.05 65,957,800
09/22/2014 39.77 40.04 38.22 38.65 108,896,600
09/19/2014 42.44 43.19 39.55 40.93 233,523,700
09/18/2014 43.05 43.32 41.42 42.085 90,258,540
09/17/2014 42.37 42.96 42.3 42.59 39,426,350
09/16/2014 42.61 42.96 41.69 42.71 61,366,100
09/15/2014 43.98 44.005 42.14 42.55 71,696,900
09/12/2014 41.73 43.2 41.5 42.88 69,393,660
09/11/2014 41.02 41.56 40.93 41.26 25,147,740
09/10/2014 41.05 41.23 40.33 41.14 30,669,730
09/09/2014 42.01 42.06 40.6 40.78 52,574,080
09/08/2014 40.34 41.82 40.26 41.81 73,977,990
09/05/2014 39.05 39.8 39.05 39.59 25,439,240
09/04/2014 39.14 39.34 38.96 39.19 14,730,840
09/03/2014 39.49 39.6 38.69 38.87 16,048,410
09/02/2014 38.9 39.3 38.79 39.27 19,769,190
08/29/2014 38.57 38.67 38.2 38.51 11,615,520
08/28/2014 38.09 38.57 37.9 38.31 16,473,910
08/27/2014 38.3 38.715 37.8325 38.18 24,779,290
08/26/2014 37.76 37.9176 37.56 37.79 9,512,899
08/25/2014 38.14 38.22 37.54 37.71 14,238,050
08/22/2014 37.7 38.2 37.64 38.01 14,877,510
08/21/2014 37.65 37.75 37.31 37.64 12,254,610
08/20/2014 37.61 37.75 37.3125 37.5 12,653,190
08/19/2014 37.56 37.94 37.5 37.83 17,081,470
08/18/2014 36.77 37.77 36.75 37.38 20,078,970
08/15/2014 36.2 36.57 36.12 36.47 13,318,900
08/14/2014 36.32 36.42 36.1664 36.36 8,901,470
08/13/2014 35.96 36.45 35.772 36.19 16,513,190
08/12/2014 35.8 35.99 35.1521 35.52 12,880,520
08/11/2014 36.1 36.15 35.75 35.79 8,658,456
08/08/2014 35.73 35.96 35.4 35.91 10,578,230
08/07/2014 36 36 35.5327 35.66 11,305,490
08/06/2014 35.58 35.94 35.44 35.79 11,767,110
08/05/2014 36.32 36.42 35.615 35.7 17,602,060
08/04/2014 35.71 36.66 35.65 36.535 13,094,130
08/01/2014 35.69 36.08 35.31 35.62 14,570,350
07/31/2014 36.26 36.49 35.68 35.81 17,915,540
07/30/2014 35.94 36.99 35.8 36.6 29,845,630
07/29/2014 35.91 36.16 35.67 35.68 11,570,320
07/28/2014 36.23 36.23 35.51 35.9 14,590,350
07/25/2014 36 36.33 35.75 36.12 20,112,820
07/24/2014 35.09 36.55 35.04 36.17 46,052,950
07/23/2014 33.78 34.92 33.68 34.71 38,464,800
07/22/2014 33.48 33.84 33.4 33.6 18,119,430
07/21/2014 33.35 33.64 33.16 33.28 18,339,150
07/18/2014 33.18 33.35 32.9301 33.33 21,524,250
07/17/2014 33.82 33.9 32.98 33.21 37,475,920
07/16/2014 34.42 34.45 33.72 33.79 56,250,140
07/15/2014 35.72 35.94 35.2 35.61 35,600,090
07/14/2014 35.8 35.95 35.45 35.7 18,675,310
07/11/2014 34.95 35.56 34.78 35.43 18,302,340
07/10/2014 34.33 34.97 34.1 34.93 17,909,930
07/09/2014 34.68 35.07 34.68 34.85 12,586,880
07/08/2014 35.64 35.66 34.28 34.53 23,061,310
07/07/2014 36.15 36.23 35.48 35.52 13,838,220
07/03/2014 36.07 36.15 35.9 36.14 8,604,897
07/02/2014 35.62 35.91 35.4 35.88 16,530,180
07/01/2014 35.5 35.7 35.21 35.35 18,597,870
06/30/2014 34.93 35.26 34.85 35.13 20,440,740
06/27/2014 33.85 34.55 33.7 34.25 25,483,120
06/26/2014 33.25 33.75 33.02 33.66 15,988,550
06/25/2014 33.38 33.65 33.1 33.25 18,053,660
06/24/2014 33.79 33.99 33.35 33.477 14,587,820
06/23/2014 34.13 34.22 33.37 33.64 26,168,460
06/20/2014 34.81 34.81 33.97 34.05 21,219,970
06/19/2014 35.14 35.2 34.52 34.68 16,195,180
06/18/2014 34.67 35.01 34.26 34.94 17,819,910
06/17/2014 34.8 34.94 34.3 34.43 24,396,820
06/16/2014 35 35.49 34.77 34.81 31,621,660
06/13/2014 36.88 37.06 36.64 36.94 12,893,220
06/12/2014 36.5 36.79 36.34 36.78 12,070,160
06/11/2014 36.25 36.84 36.11 36.63 13,283,530
06/10/2014 35.87 36.52 35.86 36.31 9,171,030
06/09/2014 35.86 36.32 35.54 36.04 14,368,250
06/06/2014 35.06 36.08 35.05 35.92 18,680,120
06/05/2014 34.79 34.99 34.36 34.94 11,166,000
06/04/2014 34.48 34.83 34.26 34.73 9,423,620
06/03/2014 34.8 34.97 34.58 34.65 6,535,799
06/02/2014 34.69 34.95 34.2828 34.87 9,152,902
05/30/2014 34.92 34.93 34.13 34.65 13,152,960
05/29/2014 34.9 35.1 34.67 34.9 9,762,364
05/28/2014 35.15 35.17 34.42 34.78 16,910,430
05/27/2014 35 35.13 34.73 35.12 12,726,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?