PCLN

The Priceline Group Inc. Historical Stock Prices

$1248.64
*  
10.75
0.85%
Get PCLN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCLN Pre-Market
 
 
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 31-AUG-2014 TO 31-AUG-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.
16:00  1,255.17  1,264.9761  1,243.47  1,248.64 467,834
08/31/2015 1255.17 1264.9761 1243.47 1248.64 467,824
08/28/2015 1244.23 1264.515 1240.07 1259.39 502,692
08/27/2015 1234.99 1253.97 1233.42 1252.01 788,663
08/26/2015 1210.67 1229.05 1179 1223.46 837,656
08/25/2015 1202.11 1224.965 1178.79 1178.81 958,239
08/24/2015 1162 1222.52 1151.01 1174.12 1,155,035
08/21/2015 1245.96 1248.24 1200.59 1216.92 1,210,852
08/20/2015 1288.2 1289.51 1255.365 1257.54 695,407
08/19/2015 1284.32 1305 1281 1291.35 471,465
08/18/2015 1291.08 1309.05 1288.13 1291.83 426,700
08/17/2015 1277.1 1308 1276.19 1306.56 519,076
08/14/2015 1283.28 1287.99 1276 1283.8 609,665
08/13/2015 1301.69 1307 1284.53 1285.47 411,092
08/12/2015 1298.61 1299.49 1282.521 1294.71 770,077
08/11/2015 1315.9 1322.6 1299.24 1307.87 498,693
08/10/2015 1327 1334 1318.02 1323.75 549,762
08/07/2015 1350.55 1350.95 1314.61 1317.35 705,143
08/06/2015 1351.5 1372.33 1340.1 1351.8 868,762
08/05/2015 1382.61 1395 1325.1025 1351.21 2,104,997
08/04/2015 1242.31 1286.54 1240.53 1283.99 1,238,559
08/03/2015 1249.89 1249.93 1225 1240.48 588,694
07/31/2015 1245.09 1254.88 1241.63 1243.57 797,290
07/30/2015 1222 1227.1 1207.64 1222.06 522,272
07/29/2015 1203.02 1221.805 1194.95 1219.43 468,473
07/28/2015 1196.3 1214.63 1187.49 1208.09 453,064
07/27/2015 1193.8 1205.5 1183.15 1186.08 562,319
07/24/2015 1215.02 1218.77 1189.5 1197.42 987,916
07/23/2015 1234.05 1238.46 1222.3 1228.96 427,452
07/22/2015 1239.52 1242 1228.02 1233.97 360,145
07/21/2015 1249 1250.78 1229.5701 1235.2 562,172
07/20/2015 1220.43 1264.99 1220.06 1247.91 885,076
07/17/2015 1194.98 1220 1193 1216 936,701
07/16/2015 1178.85 1184.78 1174 1182.99 275,788
07/15/2015 1169 1177.94 1164.95 1167.54 324,504
07/14/2015 1172.5 1183.42 1169.07 1171.43 322,253
07/13/2015 1151.14 1173.64 1148.71 1171.39 627,126
07/10/2015 1141.26 1144 1133 1143.19 533,017
07/09/2015 1133.44 1141.34 1125 1126.07 638,265
07/08/2015 1133.61 1141.8 1115.77 1116.94 806,450
07/07/2015 1145.62 1146.28 1119.26 1145.01 563,772
07/06/2015 1134.15 1153.39 1134 1141.43 464,359
07/02/2015 1152.86 1154.59 1142 1143.07 396,793
07/01/2015 1160 1174.67 1146.83 1150.35 621,169
06/30/2015 1120.9 1152.16 1119.32 1151.37 1,081,299
06/29/2015 1128 1136 1103.45 1107.73 706,383
06/26/2015 1151.97 1153 1135.74 1140.9 609,653
06/25/2015 1158 1160.9 1148.65 1149.19 334,850
06/24/2015 1157.77 1158.77 1147.28 1154.92 384,585
06/23/2015 1154.18 1159.57 1146.02 1155.95 429,007
06/22/2015 1161.27 1162.084 1143.83 1150.39 687,141
06/19/2015 1170.43 1173.47 1158.01 1158.46 565,378
06/18/2015 1169.32 1176.79 1163.825 1173.96 597,241
06/17/2015 1177.95 1182.9 1163.19 1163.57 556,194
06/16/2015 1171.2 1180.62 1168.22 1176.2 407,176
06/15/2015 1167 1178.6 1158.62 1175.36 461,751
06/12/2015 1172.66 1182.07 1171 1174.17 354,084
06/11/2015 1183.4 1188.45 1177.9267 1181.93 364,822
06/10/2015 1170 1185.81 1164.34 1179.94 550,490
06/09/2015 1160.84 1167.9999 1157.14 1163.27 478,670
06/08/2015 1179.12 1182 1162.09 1164.05 555,141
06/05/2015 1183.3 1187.58 1176.28 1178.16 421,746
06/04/2015 1183.89 1197.55 1182.86 1185.74 496,507
06/03/2015 1196.29 1201.07 1186.01 1193.71 691,627
06/02/2015 1162.14 1201.44 1161.56 1196.02 1,033,720
06/01/2015 1174 1177.46 1164.08 1166.66 662,508
05/29/2015 1190.59 1191.85 1166.27 1172.04 841,896
05/28/2015 1197.24 1201.41 1187.16 1190.55 394,943
05/27/2015 1196.22 1203.37 1194 1197.76 555,242
05/26/2015 1206.77 1211.93 1194.105 1195.78 611,243
05/22/2015 1213.65 1218.2499 1207.26 1208.5 409,914
05/21/2015 1206.01 1218.54 1204 1212.63 323,294
05/20/2015 1210.24 1213.55 1203.9 1208.18 518,721
05/19/2015 1214 1221.85 1204.02 1213.66 538,918
05/18/2015 1195.35 1219.28 1195.35 1216.84 596,350
05/15/2015 1193.14 1205.75 1189.04 1198.8 704,147
05/14/2015 1188.69 1192.4 1177.07 1190.09 506,503
05/13/2015 1181.31 1192.7 1177.49 1177.75 562,793
05/12/2015 1178.4 1187.2662 1167.495 1183.47 685,973
05/11/2015 1200.07 1209.43 1183.0423 1186.38 685,322
05/08/2015 1223.15 1224.5973 1202.89 1204.76 796,636
05/07/2015 1224.25 1227.89 1182.02 1213.49 2,163,540
05/06/2015 1270.55 1279.85 1257.46 1264.15 1,201,274
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
*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?