YHOO

Yahoo! Inc. Historical Stock Prices

$36.35
*  
2.14
 negative 
6.26%
Get YHOO Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  36.98  37.30  35.81  36.35 61,595,930
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
09/17/2013 29.64 30 29.31 30 10,436,620
09/16/2013 29.64 30.04 29.51 29.62 15,813,860
09/13/2013 29.47 29.47 28.805 29.26 13,836,630
09/12/2013 29.72 30.27 29.5 29.65 22,013,160
09/11/2013 29.38 29.41 28.97 29.19 10,329,830
09/10/2013 29.43 29.63 29.08 29.48 12,992,600
09/09/2013 28.32 29.32 28.32 29.24 21,077,700
09/06/2013 28.35 28.5 27.82 28.17 10,807,520
09/05/2013 28.1 28.35 27.91 28.23 8,986,662
09/04/2013 27.7 28.12 27.6 28.07 8,880,546
09/03/2013 27.38 27.87 27.37 27.78 14,591,100
08/30/2013 27.39 27.44 26.815 27.12 16,422,050
08/29/2013 27.03 27.45 27.03 27.3 13,872,530
08/28/2013 26.9 27.24 26.83 27.11 9,603,088
08/27/2013 27.24 27.46 26.75 27.001 14,545,170
08/26/2013 27.99 28.04 27.7 27.705 9,746,133
08/23/2013 28.3 28.32 27.81 27.99 13,189,780
08/22/2013 27.6 28.01 27.37 27.9 15,680,410
08/21/2013 27.09 27.49 27 27.06 8,791,214
08/20/2013 26.92 27.31 26.9 27.12 10,708,750
08/19/2013 27.27 27.44 26.91 26.91 11,859,010
08/16/2013 27 27.6 27 27.32 14,823,390
08/15/2013 27.83 27.83 27.12 27.142 14,217,080
08/14/2013 28.19 28.21 28.005 28.05 8,470,864
08/13/2013 28.38 28.6 28.23 28.34 14,891,190
08/12/2013 27.55 28.37 27.5 28.35 16,560,880
08/09/2013 27.41 27.695 27.2 27.68 13,051,120
08/08/2013 27.55 27.62 27.23 27.48 8,934,449
08/07/2013 27.31 27.51 27.06 27.39 9,439,714
08/06/2013 27.67 27.75 27.15 27.32 10,951,110
08/05/2013 27.71 27.8 27.45 27.67 7,838,506
08/02/2013 28.07 28.09 27.55 27.65 11,761,640
08/01/2013 28.35 28.45 27.91 27.96 13,144,090
07/31/2013 27.92 28.21 27.57 28.09 20,920,080
07/30/2013 28.09 28.23 27.86 28.05 10,214,530
07/29/2013 27.95 28.33 27.8 27.929 11,094,610
07/26/2013 28 28.3399 27.741 28.11 11,918,560
07/25/2013 27.73 28.46 27.65 28.27 19,997,930
07/24/2013 27.535 27.92 27.23 27.84 22,730,720
07/23/2013 28.03 28.04 27.21 27.36 25,898,630
07/22/2013 28.08 28.42 27.63 27.86 44,645,270
07/19/2013 29.41 29.715 29.04 29.11 20,699,830
07/18/2013 29.57 29.83 28.73 29.66 34,990,050
07/17/2013 27.66 29.73 27.52 29.66 83,666,010
07/16/2013 27.3 27.45 26.725 26.88 30,602,830
07/15/2013 27.47 27.47 27.0601 27.34 16,636,210
07/12/2013 27.08 27.44 27.01 27.23 17,310,390
07/11/2013 26.95 27.19 26.94 27.04 17,589,730
07/10/2013 26.88 27.07 26.19 26.56 15,122,020
07/09/2013 25.74 26.7 25.74 26.675 16,458,200
07/08/2013 25.72 25.99 25.49 25.525 10,477,290
07/05/2013 25.85 26.26 25.52 25.68 11,097,220
07/03/2013 24.84 25.64 24.82 25.59 6,059,036
07/02/2013 25.27 25.495 24.9 24.99 10,128,360
07/01/2013 25.26 25.535 25.18 25.24 10,679,120
06/28/2013 25.43 25.54 24.89 25.13 26,774,230
06/27/2013 25.47 25.975 25.44 25.47 14,488,910
06/26/2013 25.22 25.68 25.01 25.285 12,571,860
06/25/2013 24.29 25.005 24.23 24.955 18,878,610
06/24/2013 24.98 25.085 23.82 24.065 35,993,410
06/21/2013 25.29 25.43 24.94 25.19 24,573,760
06/20/2013 26.03 26.05 25.23 25.35 18,811,180
06/19/2013 26.6 26.78 26.23 26.24 10,388,390
06/18/2013 26.565 26.89 26.505 26.66 9,654,776
06/17/2013 26.29 26.85 26.235 26.54 10,289,650
06/14/2013 26.32 26.55 26.16 26.28 7,397,284
06/13/2013 25.79 26.46 25.71 26.37 9,760,360
06/12/2013 26.5 26.53 25.89 25.89 11,873,420
06/11/2013 26.43 26.875 26.32 26.4 10,097,060
06/10/2013 27.04 27.12 26.7 26.74 15,849,490
06/07/2013 26.39 27.09 26.28 27.04 16,948,340
06/06/2013 25.88 26.21 25.66 26.21 13,556,060
06/05/2013 26.11 26.25 25.685 25.75 14,269,380
06/04/2013 26.46 26.565 25.97 26.26 13,176,380
06/03/2013 26.37 26.62 26.13 26.39 16,452,650
05/31/2013 26.2 26.6 26.09 26.3 23,985,370
05/30/2013 25.83 26.5 25.8 26.33 12,833,670
05/29/2013 25.9 26.04 25.321 25.81 18,735,100
05/28/2013 26.65 26.77 25.98 26.07 18,113,590
05/24/2013 25.9 26.48 25.65 26.33 14,964,920
05/23/2013 25.95 26.27 25.7 26.02 23,306,260
05/22/2013 27.07 27.19 26.44 26.54 16,042,880
05/21/2013 26.9 27.13 26.72 27 14,885,540
05/20/2013 26.68 27.05 26.21 26.58 25,030,950
05/17/2013 26.78 26.98 26.455 26.52 14,851,580
05/16/2013 27.43 27.43 26.57 26.58 18,176,940
05/15/2013 26.63 27.68 26.55 27.34 21,952,790
05/14/2013 26.75 26.87 26.52 26.64 14,828,110
05/13/2013 26.76 26.83 26.36 26.39 15,807,360
05/10/2013 26.32 26.86 26.31 26.83 16,234,970
05/09/2013 26.41 26.49 26.14 26.24 11,183,320
05/08/2013 26.17 26.66 25.96 26.41 24,958,040
05/07/2013 26.01 26.79 25.55 26.07 25,684,720
05/06/2013 25.05 25.34 24.92 25.17 11,986,430
05/03/2013 25.13 25.25 24.99 25.07 11,513,120
05/02/2013 24.34 24.97 24.18 24.97 10,650,960
05/01/2013 24.67 24.72 24.26 24.3 11,073,600
04/30/2013 24.38 24.785 24.355 24.73 10,091,120
04/29/2013 24.85 24.91 24.35 24.43 12,533,000
04/26/2013 25.14 25.37 24.58 24.68 19,573,300
04/25/2013 24.93 25.29 24.88 25.2 17,279,210
04/24/2013 24.45 24.965 24.44 24.75 15,137,420
04/23/2013 23.96 24.45 23.96 24.38 16,717,590
04/22/2013 23.71 23.96 23.47 23.95 15,536,580
04/19/2013 23.12 23.63 22.83 23.47 17,859,180
04/18/2013 23.66 23.6999 22.7 23.261 25,819,980
04/17/2013 23.45 24.1 23.13 23.7 45,147,340
04/16/2013 24.06 24.2599 23.755 23.79 30,315,180
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 your brokers before you trade


Want to trade FX?