• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    The Priceline Group Inc. (PCLN)

    -NasdaqGS
    1,237.48 Down 3.77(0.30%) Feb 27, 4:00PM EST
    |After Hours : 1,238.99 Up 1.51 (0.12%) Feb 27, 6:42PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,240.751,246.391,235.121,237.48642,1001,237.48
    Feb 26, 20151,248.981,264.001,238.971,241.25905,0001,241.25
    Feb 25, 20151,219.141,259.861,217.961,250.861,615,9001,250.86
    Feb 24, 20151,204.101,220.361,201.101,219.79603,5001,219.79
    Feb 23, 20151,210.471,216.501,202.831,207.58869,4001,207.58
    Feb 20, 20151,217.001,230.091,214.761,216.231,296,8001,216.23
    Feb 19, 20151,219.001,222.881,195.361,218.052,671,5001,218.05
    Feb 18, 20151,116.441,129.981,112.001,122.99819,8001,122.99
    Feb 17, 20151,115.001,130.921,114.011,120.99900,8001,120.99
    Feb 13, 20151,100.151,108.501,094.591,103.37814,4001,103.37
    Feb 12, 20151,077.211,102.261,075.721,091.951,199,1001,091.95
    Feb 11, 20151,064.241,067.931,051.051,060.06515,7001,060.06
    Feb 10, 20151,040.801,060.801,039.431,057.62657,6001,057.62
    Feb 9, 20151,020.651,039.361,014.151,033.15492,7001,033.15
    Feb 6, 20151,027.561,030.021,007.111,022.421,305,2001,022.42
    Feb 5, 20151,033.521,049.441,031.301,044.60660,3001,044.60
    Feb 4, 20151,036.001,041.861,026.341,028.28557,9001,028.28
    Feb 3, 20151,019.691,039.991,012.361,037.55870,6001,037.55
    Feb 2, 20151,012.001,015.00993.501,013.03655,3001,013.03
    Jan 30, 20151,011.741,022.201,008.411,009.48928,4001,009.48
    Jan 29, 20151,007.791,015.51992.131,014.74760,5001,014.74
    Jan 28, 20151,024.031,024.411,001.941,003.25571,3001,003.25
    Jan 27, 20151,029.731,029.971,003.181,013.86942,0001,013.86
    Jan 26, 20151,036.121,043.821,028.221,041.86507,5001,041.86
    Jan 23, 20151,047.951,047.951,033.281,037.99700,4001,037.99
    Jan 22, 20151,048.501,053.001,036.061,049.68913,4001,049.68
    Jan 21, 20151,024.001,049.551,020.001,045.53732,4001,045.53
    Jan 20, 20151,016.451,028.01999.001,024.95700,3001,024.95
    Jan 16, 2015997.011,012.31990.691,008.221,004,8001,008.22
    Jan 15, 20151,041.061,042.50995.68998.251,451,700998.25
    Jan 14, 20151,026.151,039.661,022.011,035.67755,7001,035.67
    Jan 13, 20151,052.451,067.021,027.801,037.82871,1001,037.82
    Jan 12, 20151,054.691,054.691,021.011,039.981,077,2001,039.98
    Jan 9, 20151,083.501,085.091,051.641,051.96973,0001,051.96
    Jan 8, 20151,056.951,083.171,047.121,082.851,045,8001,082.85
    Jan 7, 20151,090.771,092.071,058.571,069.57955,0001,069.57
    Jan 6, 20151,103.411,103.981,072.501,079.961,081,5001,079.96
    Jan 5, 20151,138.371,138.371,090.741,097.581,051,3001,097.58
    Jan 2, 20151,144.001,149.441,131.511,142.06509,3001,142.06
    Dec 31, 20141,150.931,154.001,140.211,140.21482,5001,140.21
    Dec 30, 20141,155.491,161.121,144.061,148.65357,8001,148.65
    Dec 29, 20141,154.641,169.611,150.561,160.04472,6001,160.04
    Dec 26, 20141,152.431,160.441,150.111,156.22280,6001,156.22
    Dec 24, 20141,148.001,152.401,143.041,149.78166,5001,149.78
    Dec 23, 20141,155.641,158.561,140.931,147.61584,5001,147.61
    Dec 22, 20141,111.011,152.401,110.721,149.38910,2001,149.38
    Dec 19, 20141,110.451,114.071,097.091,109.451,008,4001,109.45
    Dec 18, 20141,088.921,108.991,088.151,104.581,230,3001,104.58
    Dec 17, 20141,050.401,077.851,043.021,075.34890,1001,075.34
    Dec 16, 20141,067.551,073.291,045.251,045.841,110,1001,045.84
    Dec 15, 20141,107.101,111.671,076.851,078.64888,6001,078.64
    Dec 12, 20141,108.631,119.821,103.521,103.99672,0001,103.99
    Dec 11, 20141,119.391,127.331,111.711,114.27546,5001,114.27
    Dec 10, 20141,131.811,136.681,112.101,115.52671,3001,115.52
    Dec 9, 20141,128.001,136.121,112.781,135.18678,0001,135.18
    Dec 8, 20141,131.851,149.091,131.851,135.68592,2001,135.68
    Dec 5, 20141,141.121,142.891,130.941,135.97769,6001,135.97
    Dec 4, 20141,126.341,146.571,125.311,140.11735,3001,140.11
    Dec 3, 20141,138.691,141.001,126.501,130.17654,1001,130.17
    Dec 2, 20141,144.851,147.731,131.021,139.36884,9001,139.36
    Dec 1, 20141,158.141,164.951,139.631,153.20740,4001,153.20
    Nov 28, 20141,171.551,171.551,158.391,160.19287,7001,160.19
    Nov 26, 20141,176.951,179.901,161.821,166.83626,8001,166.83
    Nov 25, 20141,160.001,182.311,159.011,179.17654,8001,179.17
    Nov 24, 20141,157.521,161.501,151.451,160.14413,4001,160.14
    Nov 21, 20141,166.911,166.911,149.431,151.46787,8001,151.46
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.