Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 116.62 | 119.00 | 115.50 | 119.00 | 4.708 | 36,150 |
| 2024-08-20 | 115.72 | 116.60 | 114.41 | 115.54 | 4.571 | 559,825 |
| 2024-08-19 | 113.00 | 116.47 | 112.41 | 116.47 | 4.608 | 11,475 |
| 2024-08-16 | 112.42 | 113.81 | 112.26 | 112.80 | 4.463 | 59,075 |
| 2024-08-15 | 112.00 | 114.10 | 112.00 | 114.10 | 4.515 | 42,425 |
| 2024-08-14 | 111.98 | 112.33 | 110.93 | 112.33 | 4.444 | 73,400 |
| 2024-08-13 | 107.58 | 111.64 | 107.58 | 111.10 | 4.396 | 57,150 |
| 2024-08-12 | 108.69 | 108.71 | 106.82 | 107.58 | 4.257 | 213,425 |
| 2024-08-09 | 107.80 | 108.69 | 107.00 | 108.02 | 4.274 | 28,950 |
| 2024-08-08 | 108.02 | 108.28 | 106.71 | 107.80 | 4.265 | 22,200 |
| 2024-08-07 | 110.13 | 111.00 | 106.04 | 106.23 | 4.203 | 2,786,225 |
| 2024-08-06 | 109.00 | 112.57 | 109.00 | 110.13 | 4.357 | 324,150 |
| 2024-08-05 | 107.84 | 110.77 | 103.71 | 110.77 | 4.383 | 89,925 |
| 2024-08-02 | 113.86 | 113.86 | 107.88 | 108.34 | 4.287 | 150,050 |
| 2024-08-01 | 121.32 | 121.32 | 119.05 | 121.31 | 4.800 | 152,350 |
| 2024-07-31 | 119.17 | 123.12 | 119.17 | 120.48 | 4.767 | 15,300 |
| 2024-07-30 | 121.25 | 122.16 | 119.16 | 119.17 | 4.715 | 16,475 |
| 2024-07-29 | 120.36 | 122.52 | 120.09 | 120.59 | 4.771 | 106,450 |
| 2024-07-26 | 118.68 | 120.05 | 118.48 | 119.54 | 4.730 | 7,575 |
| 2024-07-25 | 122.14 | 122.14 | 117.78 | 118.44 | 4.686 | 127,950 |
| 2024-07-24 | 125.00 | 125.00 | 122.81 | 123.27 | 4.877 | 75,025 |
| 2024-07-23 | 124.03 | 125.66 | 124.03 | 125.05 | 4.948 | 35,375 |
| 2024-07-22 | 127.04 | 127.04 | 124.02 | 124.66 | 4.932 | 94,500 |
| 2024-07-19 | 125.64 | 127.04 | 124.81 | 126.80 | 5.017 | 258,950 |
| 2024-07-18 | 124.10 | 126.86 | 124.10 | 125.53 | 4.967 | 82,925 |
| 2024-07-17 | 128.35 | 128.35 | 124.61 | 124.61 | 4.930 | 2,350,450 |
| 2024-07-16 | 127.22 | 129.01 | 127.22 | 128.35 | 5.078 | 83,550 |
| 2024-07-15 | 125.16 | 127.77 | 125.16 | 127.22 | 5.034 | 99,475 |
| 2024-07-12 | 123.16 | 125.76 | 123.16 | 125.16 | 4.952 | 208,000 |
| 2024-07-11 | 123.00 | 123.04 | 121.93 | 122.71 | 4.855 | 9,075 |
| 2024-07-10 | 122.24 | 123.16 | 121.92 | 123.16 | 4.873 | 50,050 |
| 2024-07-09 | 123.12 | 124.54 | 123.12 | 123.81 | 4.899 | 12,600 |
| 2024-07-08 | 122.76 | 124.92 | 122.40 | 124.92 | 4.943 | 456,100 |
| 2024-07-05 | 126.49 | 126.49 | 122.24 | 122.76 | 4.857 | 77,175 |
| 2024-07-04 | 121.83 | 123.79 | 121.83 | 123.00 | 4.867 | 5,150 |
| 2024-07-03 | 128.00 | 128.00 | 124.02 | 125.31 | 4.958 | 61,900 |
| 2024-07-02 | 122.43 | 127.97 | 122.43 | 127.40 | 5.041 | 137,275 |
| 2024-07-01 | 127.27 | 127.27 | 124.08 | 124.93 | 4.943 | 287,425 |
| 2024-06-28 | 127.52 | 128.18 | 125.79 | 126.83 | 5.018 | 31,900 |
| 2024-06-27 | 125.82 | 127.27 | 125.66 | 126.01 | 4.986 | 15,500 |
| 2024-06-26 | 125.00 | 126.45 | 125.00 | 125.00 | 4.946 | 19,825 |
| 2024-06-25 | 124.96 | 125.00 | 124.28 | 125.00 | 4.946 | 6,875 |
| 2024-06-24 | 122.64 | 123.70 | 121.44 | 122.60 | 4.851 | 97,850 |
| 2024-06-21 | 124.56 | 124.56 | 122.44 | 124.18 | 4.913 | 36,700 |
| 2024-06-20 | 121.12 | 124.92 | 121.12 | 123.79 | 4.898 | 19,400 |
| 2024-06-19 | 123.56 | 125.71 | 123.56 | 123.60 | 4.890 | 13,425 |
| 2024-06-18 | 122.00 | 124.20 | 122.00 | 123.55 | 4.888 | 117,650 |
| 2024-06-17 | 118.92 | 122.40 | 118.92 | 122.17 | 4.834 | 188,025 |
| 2024-06-14 | 116.92 | 118.89 | 116.90 | 117.68 | 4.656 | 179,500 |
| 2024-06-13 | 117.69 | 120.66 | 117.69 | 120.66 | 4.774 | 142,125 |
| 2024-06-12 | 119.99 | 120.72 | 118.79 | 120.10 | 4.752 | 130,600 |
| 2024-06-11 | 116.28 | 116.52 | 115.08 | 115.65 | 4.576 | 166,225 |
| 2024-06-10 | 115.62 | 117.36 | 115.33 | 116.04 | 4.591 | 309,975 |
| 2024-06-07 | 115.06 | 115.72 | 113.58 | 115.61 | 4.574 | 40,100 |
| 2024-06-06 | 116.53 | 116.59 | 113.69 | 114.15 | 4.516 | 77,500 |
| 2024-06-05 | 112.23 | 118.00 | 112.23 | 116.19 | 4.597 | 16,175 |
| 2024-06-04 | 113.83 | 115.55 | 113.77 | 114.08 | 4.499 | 42,625 |
| 2024-06-03 | 113.48 | 113.49 | 111.23 | 111.83 | 4.411 | 229,400 |
| 2024-05-31 | 112.53 | 112.53 | 111.27 | 111.90 | 4.413 | 201,725 |
| 2024-05-29 | 111.20 | 111.87 | 111.09 | 111.54 | 4.399 | 27,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0084 USD |
| 2026-03-04 | 0.2095 USD |
| 2025-12-03 | 0.2018 USD |
| 2025-09-03 | 0.1975 USD |
| 2025-06-04 | 0.2023 USD |
| 2025-03-05 | 0.2118 USD |
| 2024-12-04 | 0.2100 USD |
| 2024-09-04 | 0.1845 USD |
| 2024-06-05 | 0.3618 USD |
| 2024-03-06 | 0.1710 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.