Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3,796.55 | 3,815.00 | 3,764.70 | 3,790.12 | 148.47 | 4,266,700 |
| 2024-05-24 | 3,760.00 | 3,807.06 | 3,754.92 | 3,795.35 | 148.68 | 3,795,350 |
| 2024-05-23 | 3,850.00 | 3,850.00 | 3,731.79 | 3,752.68 | 147.01 | 5,468,275 |
| 2024-05-22 | 3,830.00 | 3,853.00 | 3,798.22 | 3,825.10 | 149.84 | 5,084,300 |
| 2024-05-21 | 3,772.21 | 3,827.82 | 3,749.11 | 3,822.34 | 149.73 | 5,603,825 |
| 2024-05-20 | 3,703.98 | 3,773.34 | 3,694.26 | 3,768.62 | 147.63 | 5,498,400 |
| 2024-05-17 | 3,758.24 | 3,758.24 | 3,690.51 | 3,708.35 | 145.27 | 4,960,400 |
| 2024-05-16 | 3,792.53 | 3,797.02 | 3,735.01 | 3,735.01 | 146.31 | 4,958,775 |
| 2024-05-15 | 3,783.27 | 3,796.87 | 3,749.20 | 3,792.53 | 148.57 | 4,812,375 |
| 2024-05-14 | 3,729.57 | 3,778.67 | 3,729.00 | 3,772.85 | 147.80 | 5,269,400 |
| 2024-05-13 | 3,800.75 | 3,807.80 | 3,717.48 | 3,745.00 | 146.71 | 5,960,700 |
| 2024-05-10 | 3,783.45 | 3,811.57 | 3,775.42 | 3,805.75 | 149.09 | 7,074,675 |
| 2024-05-09 | 3,640.00 | 3,800.92 | 3,640.00 | 3,780.03 | 148.08 | 10,928,375 |
| 2024-05-08 | 3,603.80 | 3,663.60 | 3,573.00 | 3,660.00 | 143.38 | 6,833,950 |
| 2024-05-07 | 3,580.75 | 3,623.06 | 3,550.01 | 3,605.41 | 141.24 | 6,659,275 |
| 2024-05-06 | 3,618.72 | 3,618.72 | 3,520.93 | 3,598.41 | 140.96 | 8,749,800 |
| 2024-05-03 | 3,700.00 | 3,748.21 | 3,566.91 | 3,577.38 | 140.14 | 13,367,875 |
| 2024-05-02 | 3,440.00 | 3,487.91 | 3,393.95 | 3,472.91 | 136.05 | 11,354,350 |
| 2024-05-01 | 3,437.25 | 3,485.11 | 3,405.23 | 3,415.64 | 133.80 | 5,655,300 |
| 2024-04-30 | 3,512.79 | 3,516.14 | 3,444.23 | 3,452.03 | 135.23 | 5,806,525 |
| 2024-04-29 | 3,521.08 | 3,532.07 | 3,487.24 | 3,514.80 | 137.69 | 3,662,250 |
| 2024-04-26 | 3,484.23 | 3,541.87 | 3,484.23 | 3,521.08 | 137.93 | 3,650,650 |
| 2024-04-25 | 3,522.72 | 3,525.00 | 3,466.27 | 3,502.48 | 137.20 | 3,573,725 |
| 2024-04-24 | 3,505.25 | 3,571.11 | 3,505.25 | 3,517.52 | 137.79 | 3,897,500 |
| 2024-04-23 | 3,468.22 | 3,546.90 | 3,468.22 | 3,533.99 | 138.44 | 3,805,500 |
| 2024-04-22 | 3,441.12 | 3,492.52 | 3,424.52 | 3,463.00 | 135.66 | 5,060,475 |
| 2024-04-19 | 3,460.51 | 3,478.19 | 3,405.16 | 3,414.82 | 133.77 | 5,470,525 |
| 2024-04-18 | 3,470.00 | 3,485.16 | 3,424.14 | 3,430.14 | 134.37 | 3,918,000 |
| 2024-04-17 | 3,472.98 | 3,493.41 | 3,430.57 | 3,443.91 | 134.91 | 4,271,625 |
| 2024-04-16 | 3,470.53 | 3,497.47 | 3,450.79 | 3,467.77 | 135.85 | 5,582,925 |
| 2024-04-15 | 3,583.07 | 3,625.23 | 3,480.98 | 3,485.63 | 136.54 | 5,190,900 |
| 2024-04-12 | 3,579.37 | 3,598.58 | 3,501.50 | 3,531.80 | 138.35 | 6,024,050 |
| 2024-04-11 | 3,576.92 | 3,656.81 | 3,568.05 | 3,637.87 | 142.51 | 4,362,375 |
| 2024-04-10 | 3,572.57 | 3,617.34 | 3,546.93 | 3,586.13 | 140.48 | 4,524,625 |
| 2024-04-09 | 3,610.00 | 3,614.22 | 3,530.84 | 3,581.48 | 140.30 | 3,951,375 |
| 2024-04-08 | 3,589.88 | 3,634.25 | 3,589.15 | 3,601.17 | 141.07 | 4,141,475 |
| 2024-04-05 | 3,530.00 | 3,610.48 | 3,530.00 | 3,601.90 | 141.10 | 6,462,600 |
| 2024-04-04 | 3,658.00 | 3,671.48 | 3,518.30 | 3,521.93 | 137.97 | 8,068,625 |
| 2024-04-03 | 3,599.00 | 3,646.11 | 3,595.42 | 3,632.38 | 142.29 | 6,375,950 |
| 2024-04-02 | 3,518.60 | 3,585.07 | 3,518.60 | 3,566.09 | 139.70 | 6,429,175 |
| 2024-04-01 | 3,651.03 | 3,654.85 | 3,548.00 | 3,568.87 | 139.81 | 5,691,750 |
| 2024-03-28 | 3,690.00 | 3,694.64 | 3,618.40 | 3,627.88 | 142.12 | 6,852,400 |
| 2024-03-27 | 3,677.94 | 3,711.43 | 3,656.14 | 3,673.50 | 143.90 | 5,230,900 |
| 2024-03-26 | 3,649.00 | 3,688.91 | 3,640.61 | 3,661.08 | 143.42 | 6,871,850 |
| 2024-03-25 | 3,608.44 | 3,629.83 | 3,569.50 | 3,626.94 | 142.08 | 4,166,225 |
| 2024-03-22 | 3,624.97 | 3,646.12 | 3,604.46 | 3,624.73 | 141.99 | 5,135,575 |
| 2024-03-21 | 3,615.29 | 3,660.19 | 3,586.66 | 3,647.81 | 142.90 | 7,612,000 |
| 2024-03-20 | 3,510.08 | 3,623.00 | 3,500.01 | 3,578.49 | 140.18 | 10,761,300 |
| 2024-03-19 | 3,454.11 | 3,510.19 | 3,445.02 | 3,505.98 | 137.34 | 4,693,700 |
| 2024-03-18 | 3,466.52 | 3,470.00 | 3,426.31 | 3,450.93 | 135.19 | 5,774,900 |
| 2024-03-15 | 3,498.29 | 3,501.00 | 3,409.01 | 3,413.98 | 133.74 | 19,279,400 |
| 2024-03-14 | 3,550.00 | 3,550.00 | 3,500.28 | 3,511.56 | 137.56 | 8,699,600 |
| 2024-03-13 | 3,500.00 | 3,519.72 | 3,482.23 | 3,500.00 | 137.11 | 5,814,175 |
| 2024-03-12 | 3,522.27 | 3,543.44 | 3,497.54 | 3,500.00 | 137.11 | 4,711,825 |
| 2024-03-11 | 3,477.76 | 3,546.02 | 3,476.48 | 3,502.74 | 137.22 | 5,887,000 |
| 2024-03-08 | 3,476.98 | 3,510.00 | 3,450.62 | 3,485.70 | 136.55 | 7,635,175 |
| 2024-03-07 | 3,433.50 | 3,484.10 | 3,408.92 | 3,477.76 | 136.24 | 6,768,750 |
| 2024-03-06 | 3,433.00 | 3,447.46 | 3,398.97 | 3,428.03 | 133.95 | 5,912,675 |
| 2024-03-05 | 3,452.00 | 3,473.31 | 3,415.69 | 3,430.25 | 134.03 | 7,187,700 |
| 2024-03-04 | 3,461.79 | 3,502.23 | 3,452.50 | 3,461.40 | 135.25 | 6,773,300 |
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.