Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,752.42 | 3,791.17 | 3,752.42 | 3,768.09 | 147.95 | 4,348,475 |
| 2024-08-21 | 3,702.50 | 3,745.04 | 3,683.14 | 3,738.00 | 146.77 | 6,540,300 |
| 2024-08-20 | 3,692.15 | 3,719.51 | 3,665.54 | 3,702.50 | 145.37 | 4,403,175 |
| 2024-08-19 | 3,616.52 | 3,705.79 | 3,610.44 | 3,702.01 | 145.35 | 4,955,700 |
| 2024-08-16 | 3,634.67 | 3,636.55 | 3,592.28 | 3,618.86 | 142.09 | 4,910,275 |
| 2024-08-15 | 3,620.00 | 3,653.96 | 3,607.24 | 3,634.67 | 142.71 | 5,044,475 |
| 2024-08-14 | 3,572.00 | 3,610.27 | 3,557.64 | 3,572.58 | 140.27 | 4,751,075 |
| 2024-08-13 | 3,484.96 | 3,572.25 | 3,472.50 | 3,567.76 | 140.08 | 6,582,050 |
| 2024-08-12 | 3,442.41 | 3,471.47 | 3,399.27 | 3,439.18 | 135.04 | 5,320,725 |
| 2024-08-09 | 3,394.85 | 3,456.00 | 3,394.85 | 3,443.05 | 135.19 | 6,296,450 |
| 2024-08-08 | 3,316.07 | 3,409.58 | 3,307.90 | 3,394.85 | 133.29 | 9,433,625 |
| 2024-08-07 | 3,402.65 | 3,472.34 | 3,291.80 | 3,305.62 | 129.79 | 10,497,850 |
| 2024-08-06 | 3,415.00 | 3,490.78 | 3,386.49 | 3,417.08 | 134.17 | 10,731,400 |
| 2024-08-05 | 3,205.00 | 3,387.35 | 3,180.00 | 3,383.43 | 132.85 | 16,633,825 |
| 2024-08-02 | 3,311.59 | 3,465.56 | 3,291.05 | 3,328.13 | 130.68 | 20,040,575 |
| 2024-08-01 | 3,716.23 | 3,748.41 | 3,631.43 | 3,664.18 | 143.87 | 13,797,850 |
| 2024-07-31 | 3,776.00 | 3,776.00 | 3,700.12 | 3,715.01 | 145.87 | 9,829,600 |
| 2024-07-30 | 3,752.11 | 3,791.44 | 3,683.75 | 3,720.99 | 146.10 | 5,495,950 |
| 2024-07-29 | 3,735.10 | 3,799.63 | 3,715.28 | 3,755.13 | 147.44 | 5,617,425 |
| 2024-07-26 | 3,698.54 | 3,714.24 | 3,659.15 | 3,700.99 | 145.31 | 5,849,850 |
| 2024-07-25 | 3,786.00 | 3,786.00 | 3,643.05 | 3,659.88 | 143.70 | 12,063,400 |
| 2024-07-24 | 3,880.00 | 3,891.07 | 3,800.00 | 3,805.78 | 149.43 | 8,053,475 |
| 2024-07-23 | 3,907.00 | 3,945.39 | 3,901.63 | 3,919.20 | 153.88 | 5,217,075 |
| 2024-07-22 | 3,976.00 | 3,984.64 | 3,905.00 | 3,909.40 | 153.50 | 6,366,550 |
| 2024-07-19 | 3,938.09 | 3,976.98 | 3,930.56 | 3,967.25 | 155.77 | 4,002,150 |
| 2024-07-18 | 4,002.14 | 4,022.74 | 3,905.15 | 3,930.56 | 154.33 | 4,744,250 |
| 2024-07-17 | 4,102.08 | 4,108.71 | 3,989.31 | 3,989.64 | 156.65 | 5,670,475 |
| 2024-07-16 | 4,117.00 | 4,144.32 | 4,110.64 | 4,119.09 | 161.73 | 3,609,850 |
| 2024-07-15 | 4,034.62 | 4,100.00 | 4,013.26 | 4,088.00 | 160.51 | 3,637,800 |
| 2024-07-12 | 3,950.00 | 4,051.69 | 3,950.00 | 4,026.43 | 158.09 | 4,939,800 |
| 2024-07-11 | 3,998.99 | 3,998.99 | 3,926.13 | 3,936.41 | 154.56 | 5,735,450 |
| 2024-07-10 | 3,980.12 | 3,990.89 | 3,950.00 | 3,990.05 | 156.66 | 3,977,375 |
| 2024-07-09 | 4,004.83 | 4,020.24 | 3,973.90 | 3,977.48 | 156.17 | 3,774,625 |
| 2024-07-08 | 3,932.81 | 4,002.80 | 3,914.04 | 3,984.63 | 156.45 | 3,989,400 |
| 2024-07-05 | 3,936.98 | 3,939.76 | 3,905.00 | 3,930.15 | 154.31 | 5,044,350 |
| 2024-07-03 | 3,912.51 | 3,936.97 | 3,901.95 | 3,916.89 | 153.79 | 1,985,325 |
| 2024-07-02 | 3,876.81 | 3,922.38 | 3,876.81 | 3,916.21 | 153.77 | 4,906,150 |
| 2024-07-01 | 3,977.35 | 3,977.35 | 3,869.76 | 3,884.88 | 152.54 | 5,780,950 |
| 2024-06-28 | 3,994.00 | 4,031.67 | 3,951.00 | 3,961.50 | 155.54 | 8,031,625 |
| 2024-06-27 | 4,040.00 | 4,040.00 | 4,000.00 | 4,009.40 | 157.42 | 4,211,400 |
| 2024-06-26 | 3,988.18 | 4,008.19 | 3,971.14 | 3,982.38 | 156.36 | 4,376,775 |
| 2024-06-25 | 4,016.87 | 4,033.00 | 3,986.00 | 4,014.38 | 157.62 | 3,752,600 |
| 2024-06-24 | 3,989.11 | 4,018.09 | 3,960.00 | 3,981.20 | 156.32 | 4,049,425 |
| 2024-06-21 | 3,982.59 | 3,992.68 | 3,940.75 | 3,989.10 | 156.63 | 12,456,875 |
| 2024-06-20 | 3,995.00 | 4,004.40 | 3,961.28 | 3,972.08 | 155.96 | 5,301,600 |
| 2024-06-18 | 3,957.71 | 3,989.12 | 3,937.44 | 3,973.18 | 156.00 | 4,497,000 |
| 2024-06-17 | 3,878.75 | 3,957.98 | 3,854.51 | 3,953.07 | 155.21 | 4,503,700 |
| 2024-06-14 | 3,837.01 | 3,863.11 | 3,814.10 | 3,859.10 | 151.52 | 3,593,025 |
| 2024-06-13 | 3,850.00 | 3,866.17 | 3,820.47 | 3,856.14 | 151.41 | 3,844,000 |
| 2024-06-12 | 3,807.00 | 3,911.69 | 3,807.00 | 3,876.41 | 152.20 | 6,413,000 |
| 2024-06-11 | 3,772.98 | 3,819.89 | 3,762.72 | 3,788.70 | 148.76 | 5,482,050 |
| 2024-06-10 | 3,805.55 | 3,805.55 | 3,746.68 | 3,788.72 | 148.76 | 5,669,575 |
| 2024-06-07 | 3,787.28 | 3,820.24 | 3,770.00 | 3,813.09 | 149.72 | 4,034,425 |
| 2024-06-06 | 3,831.04 | 3,854.89 | 3,800.00 | 3,810.06 | 149.25 | 3,661,200 |
| 2024-06-05 | 3,809.06 | 3,838.00 | 3,753.92 | 3,831.04 | 150.08 | 3,564,575 |
| 2024-06-04 | 3,772.50 | 3,823.76 | 3,768.91 | 3,801.36 | 148.91 | 4,067,350 |
| 2024-06-03 | 3,776.35 | 3,784.43 | 3,713.89 | 3,763.64 | 147.44 | 5,747,800 |
| 2024-05-31 | 3,747.00 | 3,783.52 | 3,711.85 | 3,776.35 | 147.93 | 8,827,450 |
| 2024-05-30 | 3,745.59 | 3,766.95 | 3,704.57 | 3,754.62 | 147.08 | 5,254,175 |
| 2024-05-29 | 3,751.00 | 3,776.06 | 3,726.72 | 3,734.29 | 146.29 | 6,390,275 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-04-06 | 25:1 |
| 2003-06-16 | 1:6 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.4200 USD |
| 2026-06-05 | 0.4200 USD |
| 2026-03-06 | 10.5000 USD |
| 2025-12-05 | 9.6000 USD |
| 2025-09-05 | 9.6000 USD |
| 2025-06-06 | 9.6000 USD |
| 2025-03-07 | 9.6000 USD |
| 2024-12-06 | 8.7500 USD |
| 2024-09-06 | 8.7500 USD |
| 2024-06-07 | 8.7500 USD |
| 2024-03-07 | 8.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.