Dow Up0.11% Nasdaq Down0.02%

The Priceline Group Inc. (PCLN)

-NasdaqGS
1,165.38 Up 4.33(0.37%) 12:30PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 23, 20141,228.601,242.401,228.601,238.68516,7001,238.68
Jul 22, 20141,223.831,232.751,216.801,230.66571,9001,230.66
Jul 21, 20141,211.551,217.941,203.051,215.92535,8001,215.92
Jul 18, 20141,206.151,212.891,199.891,212.78795,5001,212.78
Jul 17, 20141,218.521,229.001,197.011,201.37932,7001,201.37
Jul 16, 20141,241.711,243.261,223.001,223.65577,3001,223.65
Jul 15, 20141,231.201,238.761,219.161,231.00622,9001,231.00
Jul 14, 20141,221.501,236.001,215.511,228.49590,1001,228.49
Jul 11, 20141,222.641,223.581,211.831,214.92609,9001,214.92
Jul 10, 20141,211.851,226.481,209.051,216.13765,5001,216.13
Jul 9, 20141,231.501,240.091,225.121,236.37752,5001,236.37
Jul 8, 20141,241.881,247.431,208.171,225.231,112,3001,225.23
Jul 7, 20141,242.601,264.501,239.381,252.40685,7001,252.40
Jul 3, 20141,246.041,247.441,238.071,243.12328,5001,243.12
Jul 2, 20141,251.131,252.611,233.351,237.84617,6001,237.84
Jul 1, 20141,217.701,249.001,216.751,246.771,005,0001,246.77
Jun 30, 20141,205.211,215.011,202.501,203.00578,6001,203.00
Jun 27, 20141,211.011,221.951,205.471,205.47566,8001,205.47
Jun 26, 20141,228.261,230.081,213.731,217.70555,2001,217.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.