Dow Up0.76% Nasdaq Up0.69%

The Priceline Group Inc. (PCLN)

-NasdaqGS
1,138.43 Up 7.45(0.66%) Oct 24, 4:00PM EDT
|After Hours : 1,138.55 Up 0.12 (0.01%) Oct 24, 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 24, 20141,130.821,140.811,123.711,138.43538,7001,138.43
Oct 23, 20141,125.121,141.431,120.901,130.98709,0001,130.98
Oct 22, 20141,134.841,136.631,109.711,114.45595,5001,114.45
Oct 21, 20141,107.161,136.851,107.011,132.97737,8001,132.97
Oct 20, 20141,076.521,104.441,074.731,103.07589,7001,103.07
Oct 17, 20141,090.171,094.501,073.021,077.27901,5001,077.27
Oct 16, 20141,044.671,073.761,042.231,073.191,059,4001,073.19
Oct 15, 20141,031.331,060.991,022.331,058.751,610,7001,058.75
Oct 14, 20141,050.211,061.001,041.711,050.451,208,6001,050.45
Oct 13, 20141,063.411,072.881,017.281,040.701,867,5001,040.70
Oct 10, 20141,094.801,103.481,062.571,063.661,529,1001,063.66
Oct 9, 20141,120.181,122.621,099.011,102.191,068,5001,102.19
Oct 8, 20141,110.511,127.861,098.211,126.921,046,1001,126.92
Oct 7, 20141,114.481,129.991,106.461,109.15977,4001,109.15
Oct 6, 20141,141.001,141.341,116.411,119.82964,4001,119.82
Oct 3, 20141,145.001,152.551,140.001,141.46616,9001,141.46
Oct 2, 20141,140.001,146.631,119.051,139.91797,8001,139.91
Oct 1, 20141,154.291,154.751,131.311,137.66958,8001,137.66
Sep 30, 20141,164.501,169.101,152.281,158.58661,5001,158.58
Sep 29, 20141,162.521,164.401,142.261,161.05861,2001,161.05
Sep 26, 20141,166.671,175.421,161.011,174.44689,0001,174.44
Sep 25, 20141,181.431,182.561,159.331,164.03752,7001,164.03
Sep 24, 20141,169.741,183.871,157.151,182.02564,7001,182.02
Sep 23, 20141,163.401,177.501,160.301,166.35651,7001,166.35
Sep 22, 20141,181.331,181.331,154.151,165.79679,2001,165.79
Sep 19, 20141,205.001,205.501,185.501,186.12841,0001,186.12
Sep 18, 20141,179.401,198.491,175.711,197.20871,8001,197.20
Sep 17, 20141,174.191,184.761,162.821,173.80644,5001,173.80
Sep 16, 20141,149.891,179.561,149.311,172.92810,0001,172.92
Sep 15, 20141,161.161,161.501,139.271,153.59829,0001,153.59
Sep 12, 20141,175.521,177.891,161.751,163.94791,9001,163.94
Sep 11, 20141,183.621,186.791,170.151,176.85619,2001,176.85
Sep 10, 20141,176.991,189.391,173.611,188.64685,4001,188.64
Sep 9, 20141,198.591,200.001,173.701,177.08870,5001,177.08
Sep 8, 20141,190.331,201.551,178.731,198.86966,5001,198.86
Sep 5, 20141,210.001,211.401,182.361,195.021,705,3001,195.02
Sep 4, 20141,242.381,243.901,216.001,220.76967,1001,220.76
Sep 3, 20141,262.951,262.951,232.661,234.40779,3001,234.40
Sep 2, 20141,247.701,257.761,244.051,254.90681,7001,254.90
Aug 29, 20141,255.241,255.851,241.621,244.31532,7001,244.31
Aug 28, 20141,255.511,260.111,248.701,250.71480,0001,250.71
Aug 27, 20141,277.241,281.841,259.591,260.77567,8001,260.77
Aug 26, 20141,280.441,286.661,270.271,277.52409,8001,277.52
Aug 25, 20141,286.811,293.971,275.851,277.01570,6001,277.01
Aug 22, 20141,268.491,277.931,260.381,277.50601,1001,277.50
Aug 21, 20141,273.371,275.351,264.261,265.05402,5001,265.05
Aug 20, 20141,274.401,276.001,267.981,273.37358,9001,273.37
Aug 19, 20141,281.261,281.261,268.171,271.78422,3001,271.78
Aug 18, 20141,274.571,288.271,273.521,276.18602,4001,276.18
Aug 15, 20141,293.621,293.621,266.521,270.121,335,8001,270.12
Aug 14, 20141,299.971,301.451,284.061,284.81713,8001,284.81
Aug 13, 20141,302.421,302.971,284.201,293.75728,2001,293.75
Aug 12, 20141,312.211,320.921,288.121,294.36794,2001,294.36
Aug 11, 20141,281.851,329.901,274.551,309.282,051,2001,309.28
Aug 8, 20141,289.611,289.931,271.541,281.561,029,6001,281.56
Aug 7, 20141,303.111,303.631,279.401,285.11675,0001,285.11
Aug 6, 20141,275.001,296.641,268.511,280.57661,9001,280.57
Aug 5, 20141,295.381,306.781,269.541,281.21953,4001,281.21
Aug 4, 20141,247.551,307.091,246.531,299.921,367,6001,299.92
Aug 1, 20141,247.001,255.631,236.661,245.90805,9001,245.90
Jul 31, 20141,248.521,254.971,236.471,242.45822,0001,242.45
Jul 30, 20141,253.821,258.511,249.921,255.95625,7001,255.95
Jul 29, 20141,245.691,255.841,242.351,246.61701,3001,246.61
Jul 28, 20141,228.001,242.881,223.731,239.29446,4001,239.29
Jul 25, 20141,235.651,239.351,224.281,227.78662,6001,227.78
Jul 24, 20141,234.341,247.311,228.271,236.73621,8001,236.73
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.