PCLN

The Priceline Group Inc. Historical Stock Prices

$1271.905
*  
8.585
0.68%
Get PCLN Alerts
*Delayed - data as of May 6, 2015 11:46 ET  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCLN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46  1,270.55  1,279.85  1,267.38  1,271.905 463,650
05/05/2015 1262 1273.26 1252.71 1263.32 732,079
05/04/2015 1263.89 1280.97 1261 1267.46 571,128
05/01/2015 1249.15 1260.89 1244 1260.43 849,937
04/30/2015 1247.75 1255.27 1231.53 1237.81 580,028
04/29/2015 1235 1255.33 1234.6 1248.51 533,280
04/28/2015 1250 1253.84 1238.93 1242.12 455,305
04/27/2015 1235.37 1262.245 1235.07 1253.2 650,634
04/24/2015 1229.46 1235 1227.61 1233.09 598,512
04/23/2015 1209 1222.95 1207.65 1221.1 461,833
04/22/2015 1198.85 1219.6 1192.41 1212.9 434,570
04/21/2015 1195.9 1200.594 1191.54 1194.26 360,784
04/20/2015 1191 1201.749 1187 1191.42 472,751
04/17/2015 1194.5 1200.09 1186.81 1187.53 597,167
04/16/2015 1200.07 1213.31 1199.07 1206.09 517,801
04/15/2015 1206 1210.26 1199.11 1200.95 401,321
04/14/2015 1196.76 1204.95 1182.48 1204.71 454,194
04/13/2015 1188.84 1209.91 1188.017 1199.75 484,278
04/10/2015 1187.46 1192.4 1181 1189.5 361,709
04/09/2015 1194.35 1199 1181.0115 1186 435,017
04/08/2015 1183.19 1195 1180.665 1192.25 342,368
04/07/2015 1190.08 1195 1183.925 1184.98 383,464
04/06/2015 1158.83 1194.46 1154.1 1185.01 688,940
04/02/2015 1149.15 1164.795 1146.19 1160.44 541,144
04/01/2015 1164 1168 1146.5001 1149.6 623,517
03/31/2015 1161.75 1176.72 1160.5 1164.15 1,010,967
03/30/2015 1143.35 1155.87 1142 1149.83 468,399
03/27/2015 1141.24 1144.1 1130.86 1135.19 447,019
03/26/2015 1144.5 1153.46 1137.77 1140.36 524,331
03/25/2015 1172.75 1177.01 1150.63 1152.7 506,513
03/24/2015 1176.14 1184.22 1168.38 1169.72 397,024
03/23/2015 1176.25 1190 1175.51 1181.18 460,674
03/20/2015 1190.38 1194.49 1179.17 1179.17 724,743
03/19/2015 1176.24 1179 1165 1176.32 474,498
03/18/2015 1153 1185.95 1147.96 1181.69 888,789
03/17/2015 1152.31 1163.42 1144.12 1153.57 554,772
03/16/2015 1163.12 1166.8746 1151.0004 1158.44 619,728
03/13/2015 1186.15 1188.07 1154.8 1157.77 811,456
03/12/2015 1186.93 1194.55 1176 1186.6 522,133
03/11/2015 1192.54 1195.37 1174 1177.55 704,886
03/10/2015 1202 1203.9899 1186.69 1191.09 787,992
03/09/2015 1215.19 1220.89 1202 1217 564,467
03/06/2015 1221.71 1228.375 1213 1215.99 695,121
03/05/2015 1225.3 1242 1224.54 1231.9 500,350
03/04/2015 1233.5 1238.76 1223.72 1225.67 775,351
03/03/2015 1245 1254.6399 1238 1242.03 511,390
03/02/2015 1237.75 1262 1232.03 1249.4 692,432
02/27/2015 1240.75 1246.3899 1235.115 1237.48 643,780
02/26/2015 1248.98 1264 1238.97 1241.25 905,424
02/25/2015 1219.14 1259.86 1217.96 1250.86 1,615,054
02/24/2015 1204.1 1220.36 1201.1 1219.79 603,729
02/23/2015 1210.47 1216.5 1202.831 1207.58 869,410
02/20/2015 1217 1230.09 1214.76 1216.23 1,295,931
02/19/2015 1219 1222.88 1195.3644 1218.05 2,668,574
02/18/2015 1116.44 1129.9799 1112 1122.99 818,530
02/17/2015 1115 1130.915 1114.01 1120.99 900,208
02/13/2015 1100.15 1108.5 1094.59 1103.37 813,935
02/12/2015 1077.21 1102.26 1075.72 1091.95 1,199,406
02/11/2015 1064.24 1067.93 1051.05 1060.06 512,719
02/10/2015 1040.8 1060.8 1039.43 1057.62 657,648
02/09/2015 1020.65 1039.36 1014.15 1033.15 492,862
02/06/2015 1027.56 1030.02 1007.11 1022.42 1,307,157
02/05/2015 1033.52 1049.44 1031.3 1044.6 656,668
02/04/2015 1036 1041.855 1026.34 1028.28 557,486
02/03/2015 1019.69 1039.99 1012.355 1037.55 871,384
02/02/2015 1012 1015 993.5 1013.03 655,208
01/30/2015 1011.74 1022.2 1008.41 1009.48 928,078
01/29/2015 1007.79 1015.51 992.125 1014.74 759,481
01/28/2015 1024.03 1024.41 1001.94 1003.25 571,636
01/27/2015 1029.73 1029.974 1003.18 1013.86 942,159
01/26/2015 1036.12 1043.82 1028.22 1041.86 508,210
01/23/2015 1047.95 1047.95 1033.28 1037.99 702,064
01/22/2015 1048.5 1053 1036.06 1049.68 914,313
01/21/2015 1024 1049.55 1020 1045.53 731,533
01/20/2015 1016.45 1028.01 999 1024.95 699,401
01/16/2015 997.01 1012.31 990.6906 1008.22 1,004,743
01/15/2015 1041.06 1042.5 995.68 998.25 1,451,765
01/14/2015 1026.15 1039.66 1022.01 1035.67 751,773
01/13/2015 1052.45 1067.02 1027.795 1037.82 871,487
01/12/2015 1054.69 1054.69 1021.0062 1039.98 1,077,380
01/09/2015 1083.5 1085.09 1051.64 1051.96 973,041
01/08/2015 1056.95 1083.17 1047.12 1082.85 1,047,126
01/07/2015 1090.77 1092.07 1058.57 1069.57 954,429
01/06/2015 1103.41 1103.98 1072.5 1079.96 1,081,979
01/05/2015 1138.37 1138.37 1090.74 1097.58 1,052,162
01/02/2015 1144 1149.44 1131.51 1142.06 509,913
12/31/2014 1150.93 1154 1140.21 1140.21 483,789
12/30/2014 1155.49 1161.12 1144.06 1148.65 357,745
12/29/2014 1154.64 1169.61 1150.56 1160.04 472,614
12/26/2014 1152.43 1160.439 1150.11 1156.22 281,232
12/24/2014 1148 1152.4 1143.04 1149.78 166,452
12/23/2014 1155.64 1158.56 1140.93 1147.61 584,713
12/22/2014 1111.01 1152.4 1110.72 1149.38 910,219
12/19/2014 1110.45 1114.07 1097.09 1109.45 1,002,298
12/18/2014 1088.92 1108.99 1088.145 1104.58 1,229,507
12/17/2014 1050.4 1077.85 1043.02 1075.34 893,588
12/16/2014 1067.55 1073.29 1045.25 1045.84 1,110,854
12/15/2014 1107.1 1111.6702 1076.85 1078.64 888,649
12/12/2014 1108.63 1119.82 1103.52 1103.99 675,953
12/11/2014 1119.39 1127.33 1111.71 1114.27 546,528
12/10/2014 1131.81 1136.68 1112.1 1115.52 672,055
12/09/2014 1128 1136.12 1112.779 1135.18 679,441
12/08/2014 1131.85 1149.0884 1131.85 1135.68 592,598
12/05/2014 1141.12 1142.89 1130.94 1135.97 769,576
12/04/2014 1126.34 1146.57 1125.31 1140.11 735,741
12/03/2014 1138.69 1141 1126.5 1130.17 654,127
12/02/2014 1144.85 1147.73 1131.018 1139.36 884,938
12/01/2014 1158.14 1164.95 1139.63 1153.2 740,331
11/28/2014 1171.55 1171.55 1158.3899 1160.19 287,734
11/26/2014 1176.95 1179.899 1161.82 1166.83 626,720
11/25/2014 1160 1182.31 1159.01 1179.17 654,734
11/24/2014 1157.52 1161.5 1151.45 1160.14 413,377
11/21/2014 1166.91 1166.91 1149.43 1151.46 787,503
11/20/2014 1149.62 1162.99 1148.27 1153.88 449,482
11/19/2014 1162.1 1167.416 1151.5515 1156.65 542,178
11/18/2014 1164.99 1175 1158.6009 1166.83 551,123
11/17/2014 1169.96 1171.82 1148.82 1166.41 711,900
11/14/2014 1170.64 1175.05 1163.32 1172.96 600,781
11/13/2014 1165.2 1174 1156.45 1168.01 708,526
11/12/2014 1163.99 1178.39 1154.37 1161 819,204
11/11/2014 1123.1 1168.68 1122.75 1167.36 1,389,240
11/10/2014 1092.89 1120.7 1092.85 1120.02 882,142
11/07/2014 1094.35 1100.58 1088.91 1094.61 611,231
11/06/2014 1096.98 1100.286 1082.8 1097.75 741,209
11/05/2014 1103 1116 1086.161 1095.34 1,162,774
11/04/2014 1113.12 1126.23 1081.39 1097.7 3,355,793
11/03/2014 1211.69 1229 1197 1198.52 1,100,073
10/31/2014 1175.58 1206.83 1172.505 1206.21 1,471,239
10/30/2014 1142.92 1154.49 1132.45 1146.59 542,295
10/29/2014 1156.46 1159 1143.05 1144.22 543,637
10/28/2014 1135.04 1156.87 1133.705 1156.62 500,668
10/27/2014 1138 1143.9839 1129.64 1134.26 377,211
10/24/2014 1130.82 1140.81 1123.71 1138.43 538,590
10/23/2014 1125.12 1141.43 1120.9 1130.98 708,766
10/22/2014 1134.84 1136.63 1109.71 1114.45 595,496
10/21/2014 1107.16 1136.85 1107.01 1132.97 737,570
10/20/2014 1076.52 1104.439 1074.728 1103.07 588,423
10/17/2014 1090.17 1094.5 1073.02 1077.27 901,399
10/16/2014 1044.67 1073.7599 1042.23 1073.19 1,059,401
10/15/2014 1031.33 1060.99 1022.33 1058.75 1,609,776
10/14/2014 1050.21 1061 1041.7104 1050.45 1,208,636
10/13/2014 1063.41 1072.88 1017.28 1040.7 1,867,267
10/10/2014 1094.8 1103.48 1062.57 1063.66 1,528,737
10/09/2014 1120.18 1122.622 1099.01 1102.19 1,068,399
10/08/2014 1110.51 1127.86 1098.21 1126.92 1,046,048
10/07/2014 1114.48 1129.99 1106.46 1109.15 976,353
10/06/2014 1141 1141.34 1116.4104 1119.82 964,381
10/03/2014 1145 1152.55 1140 1141.46 616,678
10/02/2014 1140 1146.63 1119.05 1139.91 798,903
10/01/2014 1154.29 1154.75 1131.311 1137.66 958,691
09/30/2014 1164.5 1169.1 1152.28 1158.58 661,526
09/29/2014 1162.52 1164.4 1142.2601 1161.05 860,747
09/26/2014 1166.67 1175.42 1161.01 1174.44 689,046
09/25/2014 1181.43 1182.56 1159.33 1164.025 752,190
09/24/2014 1169.74 1183.87 1157.15 1182.02 564,638
09/23/2014 1163.4 1177.5 1160.295 1166.35 650,910
09/22/2014 1181.33 1181.33 1154.1527 1165.79 679,190
09/19/2014 1205 1205.5 1185.5 1186.12 840,420
09/18/2014 1179.4 1198.49 1175.71 1197.2 871,504
09/17/2014 1174.19 1184.76 1162.821 1173.8 644,457
09/16/2014 1149.89 1179.559 1149.305 1172.92 809,671
09/15/2014 1161.16 1161.5 1139.27 1153.59 829,011
09/12/2014 1175.52 1177.89 1161.75 1163.94 795,592
09/11/2014 1183.62 1186.79 1170.15 1176.85 619,202
09/10/2014 1176.99 1189.39 1173.6101 1188.64 685,002
09/09/2014 1198.59 1200 1173.7 1177.08 870,422
09/08/2014 1190.33 1201.55 1178.73 1198.86 966,464
09/05/2014 1210 1211.4 1182.36 1195.02 1,705,192
09/04/2014 1242.38 1243.9 1216 1220.76 966,896
09/03/2014 1262.95 1262.95 1232.66 1234.4 779,004
09/02/2014 1247.7 1257.76 1244.05 1254.9 681,115
08/29/2014 1255.24 1255.85 1241.62 1244.31 532,193
08/28/2014 1255.51 1260.11 1248.7 1250.71 479,781
08/27/2014 1277.24 1281.84 1259.59 1260.77 567,250
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?