Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 164.00 | 166.77 | 164.00 | 165.58 | 6.561 | 69,150 |
| 2024-11-12 | 167.22 | 168.30 | 164.10 | 164.10 | 6.502 | 322,800 |
| 2024-11-11 | 165.59 | 167.27 | 163.17 | 166.14 | 6.583 | 247,225 |
| 2024-11-08 | 161.60 | 163.92 | 161.37 | 161.46 | 6.398 | 38,650 |
| 2024-11-07 | 162.37 | 162.72 | 159.56 | 159.60 | 6.324 | 28,775 |
| 2024-11-06 | 160.65 | 166.92 | 160.65 | 161.92 | 6.416 | 1,229,425 |
| 2024-11-05 | 148.08 | 161.44 | 148.08 | 160.64 | 6.365 | 263,200 |
| 2024-11-04 | 158.80 | 158.80 | 156.80 | 157.76 | 6.251 | 61,725 |
| 2024-11-01 | 155.10 | 159.57 | 154.95 | 158.85 | 6.294 | 242,500 |
| 2024-10-31 | 153.02 | 158.49 | 153.02 | 154.25 | 6.112 | 503,100 |
| 2024-10-30 | 145.20 | 147.29 | 145.19 | 146.70 | 5.813 | 34,475 |
| 2024-10-29 | 142.82 | 146.16 | 141.63 | 145.32 | 5.758 | 542,250 |
| 2024-10-28 | 142.38 | 142.41 | 140.96 | 141.40 | 5.603 | 6,650 |
| 2024-10-25 | 141.00 | 142.91 | 141.00 | 142.47 | 5.645 | 75,100 |
| 2024-10-24 | 141.54 | 141.60 | 139.82 | 140.00 | 5.548 | 79,050 |
| 2024-10-23 | 141.96 | 142.81 | 139.02 | 139.60 | 5.532 | 418,925 |
| 2024-10-22 | 140.76 | 143.21 | 140.58 | 142.57 | 5.649 | 1,352,875 |
| 2024-10-21 | 141.38 | 142.94 | 141.38 | 141.82 | 5.620 | 12,500 |
| 2024-10-18 | 141.75 | 142.24 | 140.85 | 141.39 | 5.603 | 20,800 |
| 2024-10-17 | 142.09 | 142.93 | 140.85 | 140.98 | 5.586 | 14,175 |
| 2024-10-16 | 140.81 | 140.84 | 139.59 | 139.82 | 5.540 | 58,575 |
| 2024-10-15 | 138.24 | 140.98 | 138.06 | 139.14 | 5.513 | 20,075 |
| 2024-10-14 | 137.52 | 138.19 | 136.17 | 136.64 | 5.414 | 387,725 |
| 2024-10-11 | 137.79 | 138.96 | 137.25 | 137.48 | 5.448 | 241,550 |
| 2024-10-10 | 135.72 | 137.67 | 135.72 | 136.51 | 5.409 | 9,775 |
| 2024-10-09 | 134.15 | 137.08 | 133.65 | 137.08 | 5.432 | 25,900 |
| 2024-10-08 | 134.19 | 134.68 | 133.73 | 134.15 | 5.316 | 135,275 |
| 2024-10-07 | 130.55 | 133.20 | 129.90 | 130.76 | 5.181 | 33,750 |
| 2024-10-04 | 129.87 | 130.66 | 129.66 | 130.55 | 5.173 | 42,400 |
| 2024-10-03 | 128.03 | 129.60 | 127.27 | 127.79 | 5.064 | 31,000 |
| 2024-10-02 | 128.00 | 128.00 | 126.23 | 127.84 | 5.066 | 42,000 |
| 2024-10-01 | 130.13 | 131.43 | 127.27 | 128.18 | 5.079 | 153,025 |
| 2024-09-30 | 129.05 | 133.12 | 129.05 | 131.42 | 5.208 | 16,400 |
| 2024-09-27 | 132.26 | 132.85 | 131.44 | 131.69 | 5.218 | 12,325 |
| 2024-09-26 | 130.00 | 133.21 | 130.00 | 133.21 | 5.278 | 111,325 |
| 2024-09-25 | 130.80 | 130.98 | 129.61 | 130.52 | 5.172 | 15,350 |
| 2024-09-24 | 129.22 | 130.63 | 127.95 | 130.26 | 5.162 | 20,250 |
| 2024-09-23 | 128.27 | 129.87 | 128.26 | 129.87 | 5.146 | 31,425 |
| 2024-09-20 | 124.60 | 128.25 | 124.40 | 127.69 | 5.060 | 167,500 |
| 2024-09-19 | 125.40 | 127.00 | 124.15 | 125.01 | 4.954 | 12,475 |
| 2024-09-18 | 127.30 | 127.30 | 125.40 | 125.40 | 4.969 | 7,125 |
| 2024-09-17 | 125.97 | 127.40 | 125.36 | 126.88 | 5.028 | 27,000 |
| 2024-09-16 | 124.32 | 125.84 | 123.37 | 125.58 | 4.976 | 13,525 |
| 2024-09-13 | 124.49 | 124.75 | 124.02 | 124.32 | 4.926 | 13,150 |
| 2024-09-12 | 123.96 | 125.16 | 123.56 | 124.50 | 4.933 | 9,475 |
| 2024-09-11 | 123.95 | 123.95 | 120.37 | 122.57 | 4.857 | 157,375 |
| 2024-09-10 | 121.00 | 124.08 | 121.00 | 123.96 | 4.912 | 17,900 |
| 2024-09-09 | 121.69 | 121.72 | 119.30 | 120.72 | 4.784 | 13,900 |
| 2024-09-06 | 120.78 | 120.78 | 117.21 | 117.21 | 4.644 | 7,025 |
| 2024-09-05 | 121.85 | 121.85 | 119.50 | 120.78 | 4.786 | 60,300 |
| 2024-09-04 | 121.71 | 122.79 | 120.87 | 122.04 | 4.836 | 94,575 |
| 2024-09-03 | 126.36 | 126.36 | 122.07 | 124.02 | 4.907 | 65,675 |
| 2024-09-02 | 127.40 | 129.54 | 120.46 | 123.30 | 4.879 | 47,550 |
| 2024-08-30 | 126.50 | 128.25 | 125.19 | 125.19 | 4.953 | 116,775 |
| 2024-08-29 | 124.01 | 126.36 | 124.01 | 125.28 | 4.957 | 24,625 |
| 2024-08-28 | 120.01 | 123.89 | 120.01 | 122.38 | 4.842 | 117,750 |
| 2024-08-27 | 118.68 | 122.64 | 118.68 | 119.72 | 4.737 | 29,900 |
| 2024-08-26 | 120.60 | 121.43 | 118.25 | 118.25 | 4.679 | 96,700 |
| 2024-08-23 | 120.85 | 121.19 | 119.84 | 120.60 | 4.772 | 22,125 |
| 2024-08-22 | 119.76 | 120.85 | 119.02 | 120.85 | 4.782 | 88,425 |
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.