Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3,482.55 | 3,511.72 | 3,454.16 | 3,499.73 | 136.75 | 8,713,150 |
| 2024-02-29 | 3,505.69 | 3,515.00 | 3,451.49 | 3,468.83 | 135.54 | 12,021,575 |
| 2024-02-28 | 3,478.12 | 3,507.36 | 3,460.00 | 3,495.63 | 136.59 | 8,490,025 |
| 2024-02-27 | 3,516.31 | 3,533.72 | 3,463.37 | 3,478.12 | 135.90 | 9,825,825 |
| 2024-02-26 | 3,559.36 | 3,586.20 | 3,497.59 | 3,499.75 | 136.75 | 10,835,350 |
| 2024-02-23 | 3,698.30 | 3,698.30 | 3,491.33 | 3,505.96 | 136.99 | 23,961,575 |
| 2024-02-22 | 3,804.08 | 3,918.00 | 3,774.87 | 3,901.99 | 152.46 | 11,849,225 |
| 2024-02-21 | 3,716.56 | 3,752.78 | 3,709.57 | 3,741.13 | 146.18 | 5,737,550 |
| 2024-02-20 | 3,709.00 | 3,730.17 | 3,688.56 | 3,700.86 | 144.61 | 6,373,500 |
| 2024-02-16 | 3,754.20 | 3,756.18 | 3,708.97 | 3,716.84 | 145.23 | 5,242,700 |
| 2024-02-15 | 3,752.64 | 3,762.73 | 3,711.83 | 3,750.66 | 146.55 | 7,436,700 |
| 2024-02-14 | 3,741.21 | 3,770.21 | 3,695.00 | 3,738.31 | 146.07 | 6,342,975 |
| 2024-02-13 | 3,745.00 | 3,787.79 | 3,702.12 | 3,747.61 | 146.43 | 6,603,225 |
| 2024-02-12 | 3,757.11 | 3,827.00 | 3,749.66 | 3,790.23 | 148.10 | 6,182,775 |
| 2024-02-09 | 3,700.00 | 3,761.88 | 3,663.01 | 3,758.18 | 146.85 | 9,974,075 |
| 2024-02-08 | 3,750.00 | 3,844.76 | 3,725.95 | 3,840.22 | 150.05 | 9,413,125 |
| 2024-02-07 | 3,650.10 | 3,745.46 | 3,646.32 | 3,708.92 | 144.92 | 7,122,175 |
| 2024-02-06 | 3,635.00 | 3,660.20 | 3,605.43 | 3,644.94 | 142.42 | 6,925,675 |
| 2024-02-05 | 3,541.00 | 3,628.69 | 3,535.41 | 3,625.00 | 141.64 | 5,771,925 |
| 2024-02-02 | 3,538.95 | 3,583.43 | 3,511.50 | 3,561.39 | 139.16 | 4,940,300 |
| 2024-02-01 | 3,592.25 | 3,599.56 | 3,511.70 | 3,558.45 | 139.04 | 4,912,375 |
| 2024-01-31 | 3,530.00 | 3,553.71 | 3,501.08 | 3,507.47 | 137.05 | 4,660,425 |
| 2024-01-30 | 3,526.00 | 3,575.48 | 3,524.70 | 3,555.15 | 138.91 | 4,640,050 |
| 2024-01-29 | 3,522.50 | 3,564.14 | 3,496.78 | 3,553.88 | 138.86 | 5,488,250 |
| 2024-01-26 | 3,495.94 | 3,536.70 | 3,480.00 | 3,519.60 | 137.52 | 5,241,150 |
| 2024-01-25 | 3,519.99 | 3,540.27 | 3,491.46 | 3,503.25 | 136.88 | 6,954,675 |
| 2024-01-24 | 3,500.00 | 3,522.55 | 3,476.50 | 3,496.75 | 136.63 | 6,524,475 |
| 2024-01-23 | 3,523.25 | 3,531.00 | 3,486.05 | 3,490.62 | 136.39 | 5,954,425 |
| 2024-01-22 | 3,653.07 | 3,669.66 | 3,480.61 | 3,506.02 | 136.99 | 11,411,100 |
| 2024-01-19 | 3,561.89 | 3,622.59 | 3,551.51 | 3,616.51 | 141.31 | 5,877,475 |
| 2024-01-18 | 3,498.00 | 3,540.54 | 3,481.55 | 3,528.81 | 137.88 | 5,579,400 |
| 2024-01-17 | 3,496.74 | 3,510.84 | 3,461.55 | 3,489.90 | 136.36 | 4,560,850 |
| 2024-01-16 | 3,497.80 | 3,510.00 | 3,466.65 | 3,503.70 | 136.90 | 4,330,850 |
| 2024-01-12 | 3,572.19 | 3,576.73 | 3,498.92 | 3,502.40 | 136.85 | 4,180,775 |
| 2024-01-11 | 3,502.55 | 3,552.95 | 3,485.96 | 3,552.28 | 138.80 | 4,189,275 |
| 2024-01-10 | 3,493.73 | 3,537.75 | 3,493.73 | 3,521.15 | 137.58 | 3,714,650 |
| 2024-01-09 | 3,441.00 | 3,490.50 | 3,441.00 | 3,489.23 | 136.34 | 5,609,300 |
| 2024-01-08 | 3,411.63 | 3,465.00 | 3,406.82 | 3,462.84 | 135.31 | 6,618,575 |
| 2024-01-05 | 3,419.76 | 3,449.50 | 3,394.26 | 3,408.14 | 133.17 | 8,044,600 |
| 2024-01-04 | 3,400.00 | 3,448.67 | 3,384.10 | 3,419.94 | 133.63 | 4,416,575 |
| 2024-01-03 | 3,462.52 | 3,480.68 | 3,405.03 | 3,409.27 | 133.21 | 8,185,750 |
| 2024-01-02 | 3,520.00 | 3,531.99 | 3,464.72 | 3,480.56 | 136.00 | 8,335,400 |
| 2023-12-29 | 3,557.18 | 3,574.91 | 3,530.23 | 3,547.22 | 138.60 | 4,113,700 |
| 2023-12-28 | 3,556.08 | 3,562.69 | 3,540.18 | 3,550.47 | 138.73 | 3,493,250 |
| 2023-12-27 | 3,580.62 | 3,580.62 | 3,529.20 | 3,534.64 | 138.11 | 4,224,725 |
| 2023-12-26 | 3,527.47 | 3,574.31 | 3,525.29 | 3,566.65 | 139.36 | 4,943,625 |
| 2023-12-22 | 3,520.00 | 3,564.46 | 3,520.00 | 3,535.70 | 138.15 | 6,373,825 |
| 2023-12-21 | 3,481.97 | 3,524.12 | 3,481.97 | 3,519.55 | 137.52 | 5,451,500 |
| 2023-12-20 | 3,536.09 | 3,542.13 | 3,463.78 | 3,469.21 | 135.55 | 7,897,700 |
| 2023-12-19 | 3,487.55 | 3,529.39 | 3,478.93 | 3,515.29 | 137.36 | 5,409,350 |
| 2023-12-18 | 3,483.88 | 3,490.00 | 3,460.45 | 3,470.53 | 135.61 | 5,050,350 |
| 2023-12-15 | 3,441.89 | 3,495.00 | 3,435.26 | 3,479.12 | 135.94 | 22,611,750 |
| 2023-12-14 | 3,453.90 | 3,494.98 | 3,418.50 | 3,440.30 | 134.43 | 6,885,950 |
| 2023-12-13 | 3,414.25 | 3,433.40 | 3,380.12 | 3,424.22 | 133.80 | 5,499,525 |
| 2023-12-12 | 3,359.95 | 3,404.89 | 3,348.56 | 3,402.50 | 132.95 | 6,074,950 |
| 2023-12-11 | 3,287.65 | 3,385.30 | 3,287.65 | 3,346.71 | 130.77 | 8,267,000 |
| 2023-12-08 | 3,220.96 | 3,277.43 | 3,220.96 | 3,275.00 | 127.97 | 6,121,800 |
| 2023-12-07 | 3,178.22 | 3,240.34 | 3,177.16 | 3,238.27 | 126.53 | 6,983,375 |
| 2023-12-06 | 3,180.27 | 3,188.81 | 3,127.31 | 3,150.00 | 123.08 | 4,728,025 |
| 2023-12-05 | 3,104.48 | 3,160.00 | 3,104.48 | 3,148.01 | 123.00 | 4,593,025 |
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.