• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    The Priceline Group Inc. (PCLN)

    -NasdaqGS
    1,149.78 Up 2.17(0.19%) Dec 24, 1:00PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 20141,111.011,152.401,110.721,149.38899,4001,149.38
    Dec 19, 20141,110.451,114.071,097.091,109.45993,7001,109.45
    Dec 18, 20141,088.921,108.991,088.151,104.581,226,8001,104.58
    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, 20141,119.391,127.331,111.711,114.27545,0001,114.27
    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, 20141,141.121,142.891,130.941,135.97768,9001,135.97
    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, 20141,158.141,164.951,139.631,153.20738,9001,153.20
    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
    Nov 20, 20141,149.621,162.991,148.271,153.88449,5001,153.88
    Nov 19, 20141,162.101,167.421,151.551,156.65542,2001,156.65
    Nov 18, 20141,164.991,175.001,158.601,166.83551,8001,166.83
    Nov 17, 20141,169.961,171.821,148.821,166.41711,9001,166.41
    Nov 14, 20141,170.641,175.051,163.321,172.96601,3001,172.96
    Nov 13, 20141,165.201,174.001,156.451,168.01708,9001,168.01
    Nov 12, 20141,163.991,178.391,154.371,161.00820,1001,161.00
    Nov 11, 20141,123.101,168.681,122.751,167.361,389,7001,167.36
    Nov 10, 20141,092.891,120.701,092.851,120.02882,5001,120.02
    Nov 7, 20141,094.351,100.581,088.911,094.61611,3001,094.61
    Nov 6, 20141,096.981,100.291,082.801,097.75741,2001,097.75
    Nov 5, 20141,103.001,116.001,086.161,095.341,165,0001,095.34
    Nov 4, 20141,113.121,126.231,081.391,097.703,357,2001,097.70
    Nov 3, 20141,211.691,229.001,197.001,198.521,101,8001,198.52
    Oct 31, 20141,175.581,206.831,172.511,206.211,472,1001,206.21
    Oct 30, 20141,142.921,154.491,132.451,146.59542,3001,146.59
    Oct 29, 20141,156.461,159.001,143.051,144.22543,8001,144.22
    Oct 28, 20141,135.041,156.871,133.711,156.62501,0001,156.62
    Oct 27, 20141,138.001,143.981,129.641,134.26377,3001,134.26
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.