• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.16% Nasdaq Up0.25%

    The Priceline Group Inc. (PCLN)

    -NasdaqGS
    1,166.66 Down 5.38(0.46%) Jun 1, 4:00PM EDT
    |After Hours : 1,166.00 Down 0.66 (0.06%) Jun 1, 5:17PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 1, 20151,174.001,177.461,164.081,166.66662,2001,166.66
    May 29, 20151,190.591,191.851,166.271,172.04839,7001,172.04
    May 28, 20151,197.241,201.411,187.161,190.55394,5001,190.55
    May 27, 20151,196.221,203.371,194.001,197.76554,5001,197.76
    May 26, 20151,206.771,211.931,194.111,195.78611,1001,195.78
    May 22, 20151,213.651,218.251,207.261,208.50408,4001,208.50
    May 21, 20151,206.011,218.541,204.001,212.63323,3001,212.63
    May 20, 20151,210.241,213.551,203.901,208.18518,2001,208.18
    May 19, 20151,214.001,221.851,204.021,213.66538,8001,213.66
    May 18, 20151,195.351,219.281,195.351,216.84596,3001,216.84
    May 15, 20151,193.141,205.751,189.041,198.80701,9001,198.80
    May 14, 20151,188.691,192.401,177.071,190.09506,5001,190.09
    May 13, 20151,181.311,192.701,177.491,177.75562,6001,177.75
    May 12, 20151,178.401,187.271,167.491,183.47684,6001,183.47
    May 11, 20151,200.071,209.431,183.041,186.38684,7001,186.38
    May 8, 20151,223.151,224.601,202.891,204.76793,8001,204.76
    May 7, 20151,224.251,227.891,182.021,213.492,162,8001,213.49
    May 6, 20151,270.551,279.851,257.461,264.151,198,7001,264.15
    May 5, 20151,262.001,273.261,252.711,263.32730,5001,263.32
    May 4, 20151,263.891,280.971,261.001,267.46570,9001,267.46
    May 1, 20151,249.151,260.891,244.001,260.43844,1001,260.43
    Apr 30, 20151,247.751,255.271,231.531,237.81581,2001,237.81
    Apr 29, 20151,235.001,255.331,234.601,248.51533,0001,248.51
    Apr 28, 20151,250.001,253.841,238.931,242.12454,9001,242.12
    Apr 27, 20151,235.371,262.241,235.071,253.20650,6001,253.20
    Apr 24, 20151,229.461,235.001,227.611,233.09599,3001,233.09
    Apr 23, 20151,209.001,222.951,207.651,221.10463,7001,221.10
    Apr 22, 20151,198.851,219.601,192.411,212.90433,7001,212.90
    Apr 21, 20151,195.901,200.591,191.541,194.26360,4001,194.26
    Apr 20, 20151,191.001,201.751,187.001,191.42473,8001,191.42
    Apr 17, 20151,194.501,200.091,186.811,187.53598,1001,187.53
    Apr 16, 20151,200.071,213.311,199.071,206.09518,5001,206.09
    Apr 15, 20151,206.001,210.261,199.111,200.95402,5001,200.95
    Apr 14, 20151,196.761,204.951,182.481,204.71453,7001,204.71
    Apr 13, 20151,188.841,209.911,188.021,199.75484,4001,199.75
    Apr 10, 20151,187.461,192.401,181.001,189.50361,6001,189.50
    Apr 9, 20151,194.351,199.001,181.011,186.00434,9001,186.00
    Apr 8, 20151,183.191,195.001,180.671,192.25341,9001,192.25
    Apr 7, 20151,190.081,195.001,183.931,184.98383,0001,184.98
    Apr 6, 20151,158.831,194.461,154.101,185.01688,2001,185.01
    Apr 2, 20151,149.151,164.801,146.191,160.44541,1001,160.44
    Apr 1, 20151,164.001,168.001,146.501,149.60622,8001,149.60
    Mar 31, 20151,161.751,176.721,160.501,164.151,011,7001,164.15
    Mar 30, 20151,143.351,155.871,142.001,149.83470,1001,149.83
    Mar 27, 20151,141.241,144.101,130.861,135.19446,5001,135.19
    Mar 26, 20151,144.501,153.461,137.771,140.36524,3001,140.36
    Mar 25, 20151,172.751,177.011,150.631,152.70507,1001,152.70
    Mar 24, 20151,176.141,184.221,168.381,169.72398,1001,169.72
    Mar 23, 20151,176.251,190.001,175.511,181.18460,4001,181.18
    Mar 20, 20151,190.381,194.491,179.171,179.17726,2001,179.17
    Mar 19, 20151,176.241,179.001,165.001,176.32475,6001,176.32
    Mar 18, 20151,153.001,185.951,147.961,181.69888,8001,181.69
    Mar 17, 20151,152.311,163.421,144.121,153.57554,6001,153.57
    Mar 16, 20151,163.121,166.881,151.001,158.44619,8001,158.44
    Mar 13, 20151,186.151,188.071,154.801,157.77813,4001,157.77
    Mar 12, 20151,186.931,194.551,176.001,186.60521,8001,186.60
    Mar 11, 20151,192.541,195.371,174.001,177.55706,1001,177.55
    Mar 10, 20151,202.001,203.991,186.691,191.09788,8001,191.09
    Mar 9, 20151,215.191,220.891,202.001,217.00563,8001,217.00
    Mar 6, 20151,221.711,228.381,213.001,215.99695,5001,215.99
    Mar 5, 20151,225.301,242.001,224.541,231.90502,1001,231.90
    Mar 4, 20151,233.501,238.761,223.721,225.67777,7001,225.67
    Mar 3, 20151,245.001,254.641,238.001,242.03510,9001,242.03
    Mar 2, 20151,237.751,262.001,232.031,249.40691,5001,249.40
    Feb 27, 20151,240.751,246.391,235.121,237.48645,4001,237.48
    Feb 26, 20151,248.981,264.001,238.971,241.25935,4001,241.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.