PCLN

The Priceline Group Inc. Historical Stock Prices

$1260.77
*  
16.75
1.31%
Get PCLN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCLN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  1,277.24  1,281.84  1,259.59  1,260.77 567,823
08/26/2014 1280.44 1286.66 1270.27 1277.52 409,166
08/25/2014 1286.81 1293.9689 1275.85 1277.01 570,588
08/22/2014 1268.49 1277.93 1260.38 1277.5 600,936
08/21/2014 1273.37 1275.35 1264.26 1265.05 402,345
08/20/2014 1274.4 1276 1267.98 1273.37 358,914
08/19/2014 1281.26 1281.26 1268.17 1271.78 422,194
08/18/2014 1274.57 1288.274 1273.52 1276.18 602,376
08/15/2014 1293.62 1293.62 1266.52 1270.12 1,335,503
08/14/2014 1299.97 1301.45 1284.06 1284.81 713,062
08/13/2014 1302.42 1302.97 1284.2 1293.75 728,188
08/12/2014 1312.21 1320.92 1288.12 1294.36 794,038
08/11/2014 1281.85 1329.9 1274.55 1309.28 2,049,453
08/08/2014 1289.61 1289.925 1271.54 1281.56 1,029,201
08/07/2014 1303.11 1303.63 1279.4 1285.11 674,520
08/06/2014 1275 1296.64 1268.51 1280.57 660,755
08/05/2014 1295.38 1306.78 1269.54 1281.21 958,574
08/04/2014 1247.55 1307.09 1246.53 1299.92 1,366,851
08/01/2014 1247 1255.6295 1236.66 1245.9 805,612
07/31/2014 1248.52 1254.97 1236.4704 1242.45 821,305
07/30/2014 1253.82 1258.51 1249.92 1255.95 625,656
07/29/2014 1245.69 1255.84 1242.35 1246.61 701,276
07/28/2014 1228 1242.88 1223.73 1239.29 446,345
07/25/2014 1235.65 1239.35 1224.28 1227.78 662,643
07/24/2014 1234.34 1247.31 1228.27 1236.73 611,583
07/23/2014 1228.6 1242.4 1228.6 1238.68 513,629
07/22/2014 1223.83 1232.75 1216.8 1230.66 571,930
07/21/2014 1211.55 1217.94 1203.05 1215.92 535,785
07/18/2014 1206.15 1212.89 1199.89 1212.78 795,476
07/17/2014 1218.52 1228.9997 1197.01 1201.37 931,531
07/16/2014 1241.71 1243.26 1223 1223.65 576,535
07/15/2014 1231.2 1238.76 1219.16 1231 622,865
07/14/2014 1221.5 1236 1215.51 1228.49 590,041
07/11/2014 1222.64 1223.58 1211.83 1214.92 609,449
07/10/2014 1211.85 1226.48 1209.05 1216.13 765,460
07/09/2014 1231.5 1240.09 1225.12 1236.37 752,505
07/08/2014 1241.88 1247.4299 1208.1702 1225.23 1,112,096
07/07/2014 1242.6 1264.5 1239.38 1252.4 685,660
07/03/2014 1246.04 1247.44 1238.0701 1243.12 328,493
07/02/2014 1251.13 1252.61 1233.35 1237.84 617,488
07/01/2014 1217.7 1249 1216.75 1246.77 1,005,022
06/30/2014 1205.21 1215.01 1202.5 1203 578,440
06/27/2014 1211.01 1221.95 1205.47 1205.47 566,567
06/26/2014 1228.26 1230.08 1213.73 1217.7 555,045
06/25/2014 1201.53 1224.58 1199.001 1221.45 591,351
06/24/2014 1207 1222.585 1199 1204.73 764,720
06/23/2014 1200.12 1208.4092 1195.0301 1205.6 421,212
06/20/2014 1209.14 1214.99 1196.01 1203.17 901,577
06/19/2014 1220.82 1221.019 1199.52 1206.83 580,269
06/18/2014 1200.35 1218.6 1187.92 1216.88 721,771
06/17/2014 1202.55 1213.23 1187 1196.51 686,978
06/16/2014 1191.38 1209.55 1183 1202.48 751,414
06/13/2014 1224.93 1234.9699 1186.64 1189.3 1,728,602
06/12/2014 1249.32 1264.8 1222 1226 965,769
06/11/2014 1214 1250.09 1213.0366 1248.72 747,649
06/10/2014 1230.01 1240.89 1218.96 1222.88 587,737
06/09/2014 1241.05 1250 1228.63 1229.92 590,630
06/06/2014 1254.4 1258.16 1234.1 1238.08 631,723
06/05/2014 1252.37 1259.9497 1245.63 1247.96 686,365
06/04/2014 1261 1262 1244.65 1245.97 674,676
06/03/2014 1271.49 1273.62 1256.25 1265.51 625,470
06/02/2014 1281 1286 1260.24 1278.8 519,603
05/30/2014 1292.33 1292.33 1269.05 1278.63 906,074
05/29/2014 1270.74 1292.66 1266 1291.73 810,453
05/28/2014 1256.5 1275 1246.05 1270.02 894,586
05/27/2014 1206.16 1259.84 1206.16 1259.11 1,348,588
05/23/2014 1179.1 1197.48 1175.21 1197.12 527,245
05/22/2014 1177 1186 1171.95 1178.06 560,170
05/21/2014 1158.6 1177.88 1149.32 1177.44 685,782
05/20/2014 1161.41 1166.62 1143.5329 1150.28 636,392
05/19/2014 1131.77 1162.35 1128.925 1158.79 777,903
05/16/2014 1136.27 1139 1121.36 1137.16 790,616
05/15/2014 1142.95 1143 1118.14 1136.25 858,701
05/14/2014 1158.57 1166.5175 1141.16 1145.81 638,233
05/13/2014 1163.59 1172 1157.495 1159.91 593,701
05/12/2014 1143.97 1165.89 1143.01 1163.32 775,864
05/09/2014 1115.61 1138.46 1111.52 1135.91 1,192,632
05/08/2014 1096.61 1152.9824 1087.26 1108 2,618,062
05/07/2014 1173.01 1174 1124.41 1131.74 1,153,823
05/06/2014 1190.22 1191.54 1166.57 1168.36 594,756
05/05/2014 1170.15 1193.44 1160.02 1191.61 493,628
05/02/2014 1188.58 1196.19 1170.52 1179.93 692,021
05/01/2014 1163.92 1193.7761 1156.39 1180.6 929,403
04/30/2014 1145.22 1159.94 1137.77 1157.75 620,722
04/29/2014 1147.58 1165 1133.2 1154.84 787,523
04/28/2014 1158 1158.99 1107.2735 1139.72 1,538,496
04/25/2014 1212 1212 1154 1157.24 1,395,674
04/24/2014 1232 1235.45 1203.71 1217.03 610,753
04/23/2014 1231.73 1234.75 1213.71 1219.95 580,423
04/22/2014 1226.77 1237.15 1220.15 1230 669,493
04/21/2014 1212.6 1224.135 1204.3701 1221.04 571,161
04/17/2014 1205.74 1224.62 1203 1208.36 1,059,309
04/16/2014 1177.5 1213.3 1174.18 1212.25 1,411,995
04/15/2014 1171.97 1182.38 1141.331 1169.75 1,028,762
04/14/2014 1168.27 1187.97 1152.74 1167.21 975,637
04/11/2014 1160.01 1177.09 1147.46 1156.21 1,610,651
04/10/2014 1231.72 1234.8499 1174.08 1177.3 1,558,005
04/09/2014 1197.36 1235.09 1185.35 1234.63 1,487,487
04/08/2014 1175.16 1196.989 1168.01 1187.54 1,303,122
04/07/2014 1167.5 1189.8599 1138 1169.73 1,742,494
04/04/2014 1248 1249.9899 1177.95 1178.08 2,046,657
04/03/2014 1265 1265.82 1224.01 1237.45 1,060,244
04/02/2014 1256.19 1276.74 1249.511 1266.66 1,017,342
04/01/2014 1203.21 1251.84 1201.106 1251.37 1,210,522
03/31/2014 1205.46 1214.57 1190.26 1191.89 775,526
03/28/2014 1189.18 1214.63 1182.621 1192.01 1,164,231
03/27/2014 1188.77 1191.9725 1156.41 1182.25 1,629,569
03/26/2014 1229.57 1240 1188.57 1188.77 1,064,706
03/25/2014 1232.08 1244.7999 1203.28 1223.7 1,418,733
03/24/2014 1275 1275.99 1211.9 1227.93 1,436,654
03/21/2014 1316.99 1316.99 1267.64 1268.835 1,169,633
03/20/2014 1285.67 1300 1272.17 1292.39 636,156
03/19/2014 1307.69 1314.7 1277.57 1287.23 708,290
03/18/2014 1295.18 1305.39 1290.7 1304.43 567,191
03/17/2014 1273.16 1308.79 1267 1287.96 900,245
03/14/2014 1294.98 1296.9699 1267.05 1267.93 865,012
03/13/2014 1337.99 1338.14 1294.63 1299.73 966,787
03/12/2014 1322.97 1338.98 1315.5 1332.58 633,845
03/11/2014 1347.69 1347.69 1323.62 1326.3 628,119
03/10/2014 1356.93 1358.84 1332.8 1343.44 630,311
03/07/2014 1372.55 1373.885 1354.05 1358.04 561,852
03/06/2014 1370.75 1378.96 1361.1 1364.4 484,476
03/05/2014 1365.97 1371.23 1356.5 1370.43 476,854
03/04/2014 1349.21 1369 1347.01 1368.32 670,821
03/03/2014 1330.935 1342.03 1321.0001 1338.24 701,325
02/28/2014 1356.85 1367.05 1339.42 1348.84 926,061
02/27/2014 1357.13 1363.09 1350 1357.79 629,816
02/26/2014 1358.52 1375.411 1342 1356.94 1,097,003
02/25/2014 1316.89 1357.16 1315.15 1353.49 1,214,656
02/24/2014 1317 1324 1304.13 1313.67 825,423
02/21/2014 1327.88 1333.12 1283 1315.65 2,073,230
02/20/2014 1284.1 1286 1254.03 1283 1,710,733
02/19/2014 1302 1308.999 1271.19 1273.76 1,065,295
02/18/2014 1283.6 1313.82 1276.012 1301.64 1,110,763
02/14/2014 1276.08 1284.7 1269.145 1279.98 910,325
02/13/2014 1241.48 1282.5999 1239.22 1276.07 1,222,263
02/12/2014 1222.94 1249.6 1213.93 1246.64 1,145,704
02/11/2014 1207 1215.95 1201.065 1213.93 544,094
02/10/2014 1190.99 1211.9996 1187.04 1207.82 583,968
02/07/2014 1159.37 1196.56 1157.5325 1195.39 1,401,018
02/06/2014 1128.42 1145.5142 1125.99 1138.34 452,118
02/05/2014 1123.24 1133.92 1103.9 1124.01 532,294
02/04/2014 1117.94 1128.83 1107.2 1126.12 552,981
02/03/2014 1143.83 1151.086 1107.25 1113.49 736,500
01/31/2014 1143.44 1161.04 1139.17 1144.89 810,726
01/30/2014 1145.16 1162.76 1141.77 1160 791,432
01/29/2014 1150 1157.7 1132.9671 1133.79 684,754
01/28/2014 1154.4 1168.64 1150.17 1162.53 632,535
01/27/2014 1181.07 1186.99 1138.22 1143.24 1,203,002
01/24/2014 1195 1203.16 1172.64 1179.93 877,922
01/23/2014 1207 1214.97 1196.15 1208.86 531,710
01/22/2014 1207.99 1214.19 1204.47 1213.29 632,163
01/21/2014 1181.5 1206.98 1176.4995 1205.95 754,371
01/17/2014 1185.21 1186.86 1167.43 1178.04 610,136
01/16/2014 1170.52 1189.99 1170.52 1184.65 785,912
01/15/2014 1160.1 1174.34 1160.1 1172.86 576,189
01/14/2014 1138.82 1160.9041 1133.03 1159.21 624,019
01/13/2014 1142.57 1163.48 1133.64 1139.72 612,750
01/10/2014 1156.41 1156.41 1142.44 1148.84 488,743
01/09/2014 1157.95 1162.83 1144.25 1153.69 474,747
01/08/2014 1163.99 1168.1 1156.51 1157.5 508,675
01/07/2014 1146.82 1165.89 1142 1163.07 669,209
01/06/2014 1132.28 1144.44 1113.01 1139.53 656,550
01/03/2014 1147 1152.69 1131.44 1132.68 622,786
01/02/2014 1159.97 1161.29 1140 1145.44 653,268
12/31/2013 1155.93 1162.4 1154.01 1162.4 443,990
12/30/2013 1172.35 1172.35 1151 1152.89 645,718
12/27/2013 1191.71 1191.74 1168.66 1170.31 516,199
12/26/2013 1183.2 1189.85 1178.084 1189.85 308,113
12/24/2013 1185.58 1188.4 1179.8 1179.9 254,598
12/23/2013 1194.47 1194.47 1180.04 1187.25 512,512
12/20/2013 1194.75 1196.69 1188.9 1190.95 775,774
12/19/2013 1187.9 1194 1183.72 1191.57 602,506
12/18/2013 1161.43 1188.62 1145 1187.99 878,361
12/17/2013 1174.09 1175 1156.21 1160.899 592,963
12/16/2013 1170.6 1178.66 1168 1174.25 430,735
12/13/2013 1182.03 1182.05 1169.18 1171.27 485,284
12/12/2013 1174.56 1183.47 1171.0201 1175.24 403,912
12/11/2013 1192.59 1198.5 1175.1 1178.11 583,281
12/10/2013 1178 1192.26 1175.62 1188.92 438,424
12/09/2013 1183.06 1187 1174.7 1178.68 482,357
12/06/2013 1189 1189 1172.76 1180.4 416,991
12/05/2013 1180.69 1180.939 1169.94 1174.39 383,705
12/04/2013 1171.59 1184.99 1166.54 1181.67 462,747
12/03/2013 1181.16 1182.9 1171.12 1176.48 483,156
12/02/2013 1196.1 1196.589 1179.27 1188.5 435,491
11/29/2013 1194.2 1198.75 1190.15 1192.33 327,540
11/27/2013 1182.4 1193.47 1179.01 1187.19 437,813
11/26/2013 1162.95 1182.6 1155.6 1177.98 575,369
11/25/2013 1164.23 1165.58 1156.39 1159.17 361,008
11/22/2013 1160 1163.25 1152.8275 1158.99 369,865
11/21/2013 1157.64 1163.49 1151.07 1159.11 493,502
11/20/2013 1148.3 1163.98 1139.45 1147.09 975,204
11/19/2013 1125.02 1133.77 1110 1118.42 539,065
11/18/2013 1139.5 1144.9999 1120.9564 1127.93 614,857
11/15/2013 1143.49 1144.76 1131.1 1139.53 704,344
11/14/2013 1133 1143.26 1128.93 1137.44 589,053
11/13/2013 1097.38 1125.89 1095.08 1124.2 882,007
11/12/2013 1103.02 1106.65 1092.5501 1099.49 639,196
11/11/2013 1068.45 1109.5 1067.105 1096.5 896,569
11/08/2013 1055.96 1077.14 1041.68 1073.2 1,923,924
11/07/2013 1056.62 1062.6 1020.69 1022.89 1,306,799
11/06/2013 1079.03 1085 1051.319 1058.04 686,836
11/05/2013 1070.57 1085.39 1060 1082.23 517,047
11/04/2013 1057.065 1071.08 1047.08 1070.57 533,814
11/01/2013 1056 1056.87 1043.96 1052.5 534,077
10/31/2013 1082 1082 1044 1053.83 668,031
10/30/2013 1074.93 1078 1058.46 1068.55 362,334
10/29/2013 1065.43 1075 1055.1001 1069.52 314,530
10/28/2013 1072.46 1075 1057 1060.15 371,451
10/25/2013 1086.21 1088.66 1067.2 1070.85 575,489
10/24/2013 1074 1082.78 1066 1080.4 483,312
10/23/2013 1073.48 1078.06 1056.03 1065.972 483,698
10/22/2013 1094.36 1098.7 1057.09 1075.63 847,817
10/21/2013 1053.29 1089.75 1051 1087.09 700,427
10/18/2013 1050 1056.02 1045.02 1048.25 924,529
10/17/2013 1031.51 1042 1025.8912 1032.15 477,123
10/16/2013 1029 1039 1025.9201 1035.198 398,100
10/15/2013 1016.15 1031.88 1013 1021.51 474,756
10/14/2013 1006.56 1019.49 993.75 1017.63 431,846
10/11/2013 1013.19 1028.35 1005.47 1010.632 830,752
10/10/2013 1006.41 1016.49 1002 1013.19 758,456
10/09/2013 1001.83 1001.83 972.4 989.03 1,054,308
10/08/2013 1041.79 1044.63 983 998.13 1,369,207
10/07/2013 1061.49 1061.49 1040.02 1041.68 437,410
10/04/2013 1051.99 1063.9999 1044.67 1062.17 557,434
10/03/2013 1065.62 1074.89 1043.31 1049.31 726,517
10/02/2013 1035.64 1073 1035 1067.38 1,154,689
10/01/2013 1008.02 1039.31 1008.02 1038.27 598,648
09/30/2013 1008.93 1017.49 1003.1 1010.95 467,939
09/27/2013 1007.69 1019.946 1005.1 1014.97 447,306
09/26/2013 1002.44 1014.2161 999.48 1011.61 378,840
09/25/2013 1007.4 1008.77 996.1801 997.32 335,878
09/24/2013 997.73 1013.63 989.26 1005.99 531,192
09/23/2013 1000 1008.5 986.061 996.76 445,019
09/20/2013 1000.8 1007.15 998.075 1003.01 609,608
09/19/2013 997.48 1003.31 989.03 1000.616 539,673
09/18/2013 967.26 1001 967.02 995.09 671,139
09/17/2013 965.97 973.42 962.1 970.24 279,055
09/16/2013 979.9 979.9935 965.89 967.74 453,109
09/13/2013 971.7 971.7 960.17 966.818 552,739
09/12/2013 979.23 982.1298 968.08 969.79 310,920
09/11/2013 977.42 985.77 970.84 981.56 348,501
09/10/2013 970.75 979.93 968.56 977.5 407,407
09/09/2013 961.5 968.44 959.21 965.664 389,380
09/06/2013 962.42 965 946.51 959.15 592,095
09/05/2013 950.91 962.96 950.52 957.8 317,384
09/04/2013 945 952.62 937.211 952.45 444,025
09/03/2013 949.4 953.65 940.84 942.83 441,565
08/30/2013 942 946.27 935.07 938.53 383,120
08/29/2013 932.99 946.89 932.99 940.65 331,459
08/28/2013 935.77 939.13 930.82 934.61 306,688
08/27/2013 939.65 944.27 932.11 935.6 486,838
08/26/2013 952.31 961.24 948.72 949.54 342,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?