YHOO

Yahoo! Inc. Historical Stock Prices

$42.085
*  
0.505
1.19%
Get YHOO Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading YHOO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    YHOO Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  43.05  43.32  41.42  42.085 93,701,795
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
05/23/2014 34.85 35.08 34.51 35.02 16,265,180
05/22/2014 34.6 34.86 34.2648 34.7 17,489,870
05/21/2014 34 34.39 33.89 34.36 13,763,730
05/20/2014 33.99 34.47 33.67 33.87 18,572,080
05/19/2014 33.41 33.99 33.28 33.89 14,814,860
05/16/2014 33.66 33.66 33.1 33.41 18,839,620
05/15/2014 34.18 34.19 33.4 33.8 18,811,890
05/14/2014 34.48 34.65 33.98 34.17 17,035,990
05/13/2014 34.43 34.685 34.17 34.4 12,465,980
05/12/2014 33.99 34.595 33.87 34.45 22,451,920
05/09/2014 34.01 34.1 33.4149 33.76 20,279,320
05/08/2014 33.88 34.5701 33.61 33.92 30,383,010
05/07/2014 35.99 35.99 33.67 34.07 65,970,050
05/06/2014 36.94 37.165 36.48 36.49 18,885,300
05/05/2014 36.68 37.05 36.3 36.91 13,084,890
05/02/2014 36.59 37.12 36.21 36.87 22,433,330
05/01/2014 36.26 36.69 36 36.51 19,472,190
04/30/2014 35.89 36.44 35.25 35.95 23,279,470
04/29/2014 34.37 35.89 34.12 35.83 28,593,320
04/28/2014 34.67 35 33.65 33.99 30,383,140
04/25/2014 35.03 35.1 34.29 34.48 19,387,850
04/24/2014 35.82 35.82 34.77 35.24 17,175,970
04/23/2014 36.08 36.19 35.4 35.44 19,024,450
04/22/2014 36.71 36.85 36.11 36.14 17,908,720
04/21/2014 36.6 36.65 35.89 36.4 15,793,500
04/17/2014 36.29 36.6 35.55 36.38 28,927,910
04/16/2014 36.98 37.3 35.81 36.35 61,487,000
04/15/2014 33.93 34.28 32.64 34.21 49,773,820
04/14/2014 33.55 34.04 33.04 33.445 26,286,980
04/11/2014 32.64 33.4755 32.15 32.8684 28,038,730
04/10/2014 34.88 34.98 33.09 33.4 33,969,260
04/09/2014 34.19 35 33.95 34.87 21,590,720
04/08/2014 33.1 34.43 33.02 33.83 35,437,660
04/07/2014 34.11 34.37 32.53 33.07 47,745,670
04/04/2014 36.01 36.0499 33.83 34.26 40,988,590
04/03/2014 36.66 36.79 35.51 35.76 16,763,260
04/02/2014 36.68 36.86 36.56 36.64 14,517,320
04/01/2014 36.16 36.86 36.15 36.49 15,731,100
03/31/2014 36.46 36.58 35.73 35.9 15,147,920
03/28/2014 35.77 36.73 35.53 35.9 18,254,290
03/27/2014 35.5 36.15 35.05 35.59 21,917,080
03/26/2014 36.24 36.74 35.45 35.45 20,897,150
03/25/2014 37 37.07 35.86 35.93 31,572,160
03/24/2014 38 38.04 36.28 36.68 29,556,770
03/21/2014 38.1 38.27 37.73 37.94 16,002,000
03/20/2014 38.37 38.4656 37.42 37.77 19,437,360
03/19/2014 39.66 39.94 38.51 38.61 19,225,790
03/18/2014 39 39.51 38.8 39.45 16,884,140
03/17/2014 39 39.36 38.61 39.11 29,615,540
03/14/2014 36.69 38.188 36.45 37.6 30,840,720
03/13/2014 38.05 38.42 36.81 37.23 21,167,090
03/12/2014 37.21 37.61 36.48 37.5 14,793,240
03/11/2014 38.25 38.3 37.4301 37.56 12,592,140
03/10/2014 38.63 38.785 37.9101 38.05 11,819,180
03/07/2014 39.71 39.9101 38.45 38.6999 14,454,870
03/06/2014 39.6 39.98 39.5 39.66 10,626,220
03/05/2014 39.83 40.15 39.19 39.5 12,536,750
03/04/2014 38.76 39.79 38.68 39.63 16,124,500
03/03/2014 37.65 38.66 37.43 38.25 14,714,650
02/28/2014 38.55 39.38 38.22 38.67 16,954,320
02/27/2014 37.8 38.475 37.74 38.47 15,488,960
02/26/2014 37.35 38.1 37.34 37.62 15,778,560
02/25/2014 37.48 37.58 37.02 37.26 9,756,893
02/24/2014 37.23 37.71 36.82 37.42 15,738,930
02/21/2014 37.9 37.96 37.22 37.29 12,350,280
02/20/2014 37.83 38.04 37.3 37.79 11,155,780
02/19/2014 38.06 38.33 37.68 37.81 15,851,930
02/18/2014 38.31 38.59 38.09 38.305 12,093,090
02/14/2014 38.43 38.45 38.1131 38.23 9,981,919
02/13/2014 37.92 38.69 37.7901 38.52 12,087,710
02/12/2014 38.6 38.91 38.03 38.11 14,086,490
02/11/2014 38.15 38.86 38.09 38.5 18,342,140
02/10/2014 38 38.13 37.25 37.76 17,638,840
02/07/2014 36.65 37.27 36.24 37.23 16,183,630
02/06/2014 35.65 36.75 35.61 36.24 14,249,720
02/05/2014 35.6 35.94 34.995 35.49 14,022,860
02/04/2014 35.11 35.86 34.8555 35.66 21,081,530
02/03/2014 35.94 36.01 34.66 34.9 22,195,240
01/31/2014 34.69 36.33 34.55 36.008 30,072,270
01/30/2014 34.89 35.81 34.45 35.31 32,243,280
01/29/2014 35.77 36.31 34.82 34.89 67,185,530
01/28/2014 36.83 38.32 36.52 38.22 39,504,310
01/27/2014 37.6 37.94 36.62 36.65 26,726,770
01/24/2014 38.67 38.98 37.6201 37.91 26,365,410
01/23/2014 39.31 39.77 39.14 39.39 15,383,070
01/22/2014 39.66 40.4 39.32 40.18 12,993,610
01/21/2014 39.98 40.05 38.86 39.52 21,434,890
01/17/2014 40.12 40.44 39.471 40.01 19,260,670
01/16/2014 40.43 40.75 40.11 40.34 16,346,630
01/15/2014 41.06 41.305 40.76 41.07 9,470,636
01/14/2014 40.21 41.14 40.0401 41.14 14,453,010
01/13/2014 41.16 41.22 39.8 39.99 16,044,170
01/10/2014 40.95 41.35 40.82 41.23 8,721,192
01/09/2014 41.33 41.35 40.61 40.92 12,897,340
01/08/2014 41.29 41.7201 41.02 41.02 18,637,400
01/07/2014 40.08 41.2025 40.08 40.92 14,095,230
01/06/2014 40.05 40.32 39.75 39.93 12,466,780
01/03/2014 40.16 40.44 39.82 40.12 15,753,500
01/02/2014 40.37 40.49 39.31 39.59 21,504,040
12/31/2013 40.17 40.5 40 40.44 8,290,911
12/30/2013 40.46 40.58 39.85 40.2 8,674,354
12/27/2013 40.72 40.75 40.32 40.49 6,136,255
12/26/2013 41 41.05 40.2201 40.65 7,364,325
12/24/2013 40.91 40.95 40.66 40.85 5,113,890
12/23/2013 40.25 40.8 40.13 40.77 7,432,879
12/20/2013 40.39 40.6 40.11 40.12 24,637,190
12/19/2013 40.04 40.38 39.91 40.2 10,709,910
12/18/2013 39.53 40.04 38.82 40.04 16,831,010
12/17/2013 39.99 40 39.4 39.51 9,826,078
12/16/2013 39.97 40.27 39.6 39.73 11,437,970
12/13/2013 39.61 40.2 39.56 39.73 13,773,680
12/12/2013 39.02 40 39 39.35 16,179,030
12/11/2013 39.9 40.16 38.92 39.155 20,876,730
12/10/2013 38.92 40.25 38.92 40.22 25,444,440
12/09/2013 39.125 39.2 38.57 38.87 14,367,630
12/06/2013 39.24 39.285 38.53 38.86 21,374,110
12/05/2013 38.24 39.31 38.05 38.87 27,650,250
12/04/2013 36.47 38.15 36.25 38.13 26,122,940
12/03/2013 36.77 37.0701 36.34 36.56 14,061,740
12/02/2013 37.04 37.15 36.68 37.01 11,471,650
11/29/2013 36.91 37.35 36.9 36.98 6,455,449
11/27/2013 36.7 37.12 36.51 36.96 10,412,740
11/26/2013 36.32 36.75 36.11 36.64 10,456,940
11/25/2013 36.78 36.85 35.96 36.29 15,148,460
11/22/2013 36.19 36.63 35.955 36.49 13,228,740
11/21/2013 36.23 36.6642 36.22 36.3 26,371,720
11/20/2013 35.43 36.22 35.22 35.62 32,402,810
11/19/2013 35.03 35.165 34.51 34.63 14,804,320
11/18/2013 35.65 36.19 34.51 34.975 19,039,870
11/15/2013 35.8 35.94 35.3 35.47 15,585,030
11/14/2013 35.07 35.89 34.76 35.69 21,367,040
11/13/2013 33.82 35.12 33.63 35.105 21,305,850
11/12/2013 34 34.52 33.88 34.07 18,214,560
11/11/2013 33.57 33.99 33.25 33.815 15,829,920
11/08/2013 32.23 33.12 32.2 33.12 15,063,480
11/07/2013 32.99 33.05 32.0629 32.11 16,850,750
11/06/2013 33.07 33.3 32.71 32.88 10,829,690
11/05/2013 33.03 33.08 32.545 32.97 13,471,080
11/04/2013 33.2 33.6618 33.01 33.19 15,778,490
11/01/2013 33.15 33.345 33 33.181 15,200,410
10/31/2013 32.43 33.12 32.28 32.94 15,274,240
10/30/2013 33.33 33.48 32.38 32.57 14,258,280
10/29/2013 33.07 34 32.82 33.169 29,322,020
10/28/2013 32.09 32.7 31.7 32.35 18,272,390
10/25/2013 32.31 32.95 32 32.25 22,290,040
10/24/2013 33.16 33.31 32.81 33.08 15,048,680
10/23/2013 33.76 33.84 33.02 33.1 15,912,110
10/22/2013 34.24 34.6 33.58 33.94 17,547,900
10/21/2013 33.65 34.35 33.65 34.06 17,745,490
10/18/2013 33.17 33.75 33.11 33.431 24,619,290
10/17/2013 32.88 33.01 32.31 32.745 25,175,070
10/16/2013 33.9 34.11 32.83 33.089 44,748,590
10/15/2013 34.2 34.32 33.06 33.38 41,954,580
10/14/2013 33.8 34.1 33.68 34 17,591,320
10/11/2013 33.67 34.37 33.61 34.15 17,006,000
10/10/2013 33.49 33.91 33.33 33.87 23,377,050
10/09/2013 33.07 33.33 31.79 33.01 33,488,860
10/08/2013 34.46 34.5 32.1 32.93 42,870,640
10/07/2013 34.46 34.69 34.08 34.14 15,432,600
10/04/2013 33.96 35.06 33.96 34.89 23,933,930
10/03/2013 34.32 34.36 33.2 33.875 23,247,130
10/02/2013 34.15 34.6951 33.9 34.14 21,567,140
10/01/2013 33.36 34.4426 33.3 34.31 28,142,890
09/30/2013 33.04 33.75 32.68 33.17 30,040,890
09/27/2013 33.33 33.85 32.76 33.55 31,764,720
09/26/2013 31.65 33 31.58 32.75 39,195,960
09/25/2013 31.4 32.03 31.12 31.34 19,126,330
09/24/2013 30.55 31.66 30.54 31.27 27,738,980
09/23/2013 31.03 31.03 30.02 30.26 15,671,180
09/20/2013 31.05 31.1 30.76 30.925 14,870,210
09/19/2013 30.53 31.05 30.34 31.03 12,436,970
09/18/2013 30.01 30.46 29.85 30.435 15,511,630
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?