PCLN

The Priceline Group Inc. Historical Stock Prices

$1013.86
*  
28
2.69%
Get PCLN Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PCLN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  1,029.73  1,029.974  1,003.18  1,013.86 942,977
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
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
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?