Dow Up0.11% Nasdaq Up0.50%

The Priceline Group Inc. (PCLN)

-NasdaqGS
1,244.31 Down 6.40(0.51%) Aug 29, 4:00PM EDT
|After Hours : 1,245.16 Up 0.85 (0.07%) Aug 29, 7:46PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 25, 20141,201.531,224.581,199.001,221.45592,2001,221.45
Jun 24, 20141,207.001,222.591,199.001,204.73764,9001,204.73
Jun 23, 20141,200.121,208.411,195.031,205.60421,2001,205.60
Jun 20, 20141,209.141,214.991,196.011,203.17902,2001,203.17
Jun 19, 20141,220.821,221.021,199.521,206.83580,3001,206.83
Jun 18, 20141,200.351,218.601,187.921,216.88722,0001,216.88
Jun 17, 20141,202.551,213.231,187.001,196.51687,5001,196.51
Jun 16, 20141,191.381,209.551,183.001,202.48751,5001,202.48
Jun 13, 20141,224.931,234.971,186.641,189.301,730,0001,189.30
Jun 12, 20141,249.321,264.801,222.001,226.00965,8001,226.00
Jun 11, 20141,214.001,250.091,213.041,248.72747,8001,248.72
Jun 10, 20141,230.011,240.891,218.961,222.88588,2001,222.88
Jun 9, 20141,241.051,250.001,228.631,229.92590,7001,229.92
Jun 6, 20141,254.401,258.161,234.101,238.08631,8001,238.08
Jun 5, 20141,252.371,259.951,245.631,247.96686,5001,247.96
Jun 4, 20141,261.001,262.001,244.651,245.97674,7001,245.97
Jun 3, 20141,271.491,273.621,256.251,265.51625,8001,265.51
Jun 2, 20141,281.001,286.001,260.241,278.80519,6001,278.80
May 30, 20141,292.331,292.331,269.051,278.63906,1001,278.63
May 29, 20141,270.741,292.661,266.001,291.73810,5001,291.73
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.