Yahoo Inc. (NQ: YHOO)
43.50 USD  +0.90 (+2.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.02 10.47 9.990 10.43 11,771,300 +0.39(+3.83%)
Feb 27, 2003 9.905 10.09 9.810 10.04 7,477,700 +0.18(+1.88%)
Feb 26, 2003 9.790 9.980 9.790 9.855 7,834,200 -0.14(-1.45%)
Feb 25, 2003 9.725 10.00 9.655 10.00 5,967,100 +0.16(+1.68%)
Feb 24, 2003 9.760 9.980 9.760 9.835 4,862,700 -0.08(-0.81%)
Feb 21, 2003 9.750 9.950 9.605 9.915 6,422,400 +0.05(+0.56%)
Feb 20, 2003 9.705 9.875 9.655 9.860 6,952,200 +0.17(+1.75%)
Feb 19, 2003 9.550 9.795 9.515 9.690 6,478,500 -0.05(-0.56%)
Feb 18, 2003 9.425 9.800 9.415 9.745 8,564,100 +0.29(+3.12%)
Feb 14, 2003 9.155 9.455 9.045 9.450 7,978,300 +0.42(+4.71%)
Feb 13, 2003 9.345 9.365 8.780 9.025 13,389,700 -0.06(-0.66%)
Feb 12, 2003 9.100 9.300 9.000 9.085 6,222,600 -0.06(-0.66%)
Feb 11, 2003 9.000 9.245 9.000 9.145 7,473,000 +0.18(+2.06%)
Feb 10, 2003 8.785 8.985 8.730 8.960 5,261,700 +0.19(+2.17%)
Feb 07, 2003 8.885 8.925 8.650 8.770 7,075,500 -0.20(-2.18%)
Feb 06, 2003 8.860 9.090 8.775 8.965 5,381,800 +0.07(+0.79%)
Feb 05, 2003 8.915 9.075 8.825 8.895 6,510,400 +0.02(+0.23%)
Feb 04, 2003 8.915 8.930 8.750 8.875 6,019,800 -0.11(-1.22%)
Feb 03, 2003 9.025 9.200 8.965 8.985 4,923,000 -0.12(-1.26%)
Jan 31, 2003 8.910 9.190 8.900 9.100 6,662,800 +0.06(+0.66%)
Jan 30, 2003 9.415 9.425 9.040 9.040 5,212,400 -0.38(-3.98%)
Jan 29, 2003 9.205 9.485 9.080 9.415 8,112,700 +0.10(+1.08%)
Jan 28, 2003 9.175 9.360 9.015 9.314 8,845,700 +0.26(+2.86%)
Jan 27, 2003 9.090 9.385 9.020 9.055 9,477,100 -0.34(-3.57%)
Jan 24, 2003 9.540 9.580 9.325 9.390 11,808,100 -0.15(-1.57%)
Jan 23, 2003 9.425 9.565 9.280 9.540 9,082,300 +0.30(+3.25%)
Jan 22, 2003 8.945 9.365 8.855 9.240 11,568,400 +0.28(+3.07%)
Jan 21, 2003 9.185 9.220 8.875 8.965 10,099,100 -0.22(-2.40%)
Jan 17, 2003 9.305 9.490 9.180 9.185 11,069,700 -0.19(-2.03%)
Jan 16, 2003 9.150 9.745 9.055 9.375 29,240,000 -0.41(-4.24%)
Jan 15, 2003 9.985 10.09 9.745 9.790 23,714,900 -0.06(-0.61%)
Jan 14, 2003 9.780 9.920 9.650 9.850 8,066,000 +0.01(+0.15%)
Jan 13, 2003 10.17 10.20 9.675 9.835 13,996,900 -0.16(-1.65%)
Jan 10, 2003 9.400 10.00 9.400 10.00 13,119,800 +0.28(+2.88%)
Jan 09, 2003 9.460 9.745 9.400 9.720 8,044,800 +0.35(+3.68%)
Jan 08, 2003 9.440 9.650 9.280 9.375 9,674,400 -0.20(-2.09%)
Jan 07, 2003 8.940 9.650 8.930 9.575 14,130,500 +0.10(+1.11%)
Jan 06, 2003 8.925 9.595 8.890 9.470 10,647,900 +0.42(+4.64%)
Jan 03, 2003 8.750 9.175 8.675 9.050 7,568,100 +0.25(+2.84%)
Jan 02, 2003 8.295 8.830 8.250 8.800 9,877,700 +0.62(+7.65%)
Dec 31, 2002 8.175 8.310 8.090 8.175 4,397,000 -0.06(-0.79%)
Dec 30, 2002 8.225 8.405 8.090 8.240 5,628,500 -0.05(-0.60%)
Dec 27, 2002 8.430 8.690 8.215 8.290 4,623,500 -0.19(-2.24%)
Dec 26, 2002 8.660 8.770 8.425 8.480 4,738,300 -0.21(-2.36%)
Dec 24, 2002 8.665 8.900 8.660 8.685 3,171,300 -0.18(-2.00%)
Dec 23, 2002 8.505 8.890 8.350 8.863 7,244,200 +0.32(+3.78%)
Dec 20, 2002 8.505 8.575 8.350 8.540 9,175,900 +0.18(+2.21%)
Dec 19, 2002 8.285 8.560 8.050 8.355 10,670,300 -0.04(-0.54%)
Dec 18, 2002 8.610 8.665 8.300 8.400 6,607,900 -0.36(-4.11%)
Dec 17, 2002 8.550 8.875 8.545 8.760 7,914,300 +0.11(+1.27%)
Dec 16, 2002 8.690 8.795 8.520 8.650 9,352,100 -0.05(-0.57%)
Dec 13, 2002 8.700 9.095 8.640 8.700 15,774,000 -0.12(-1.30%)
Dec 12, 2002 8.400 8.925 8.180 8.815 12,932,600 +0.58(+7.11%)
Dec 11, 2002 8.150 8.390 8.045 8.230 5,118,400 +0.10(+1.17%)
Dec 10, 2002 7.935 8.345 7.935 8.135 8,173,000 +0.26(+3.37%)
Dec 09, 2002 8.300 8.330 7.855 7.870 6,289,200 -0.50(-6.00%)
Dec 06, 2002 8.160 8.470 8.085 8.373 4,964,900 +0.10(+1.18%)
Dec 05, 2002 8.530 8.560 8.250 8.275 5,114,100 -0.09(-1.14%)
Dec 04, 2002 8.580 8.625 8.285 8.370 10,669,500 -0.31(-3.57%)
Dec 03, 2002 8.680 8.810 8.610 8.680 7,567,700 -0.34(-3.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here