Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3,147.43 | 3,187.75 | 3,115.56 | 3,134.48 | 122.48 | 5,896,150 |
| 2023-12-01 | 3,125.29 | 3,179.29 | 3,099.06 | 3,159.56 | 123.46 | 5,126,800 |
| 2023-11-30 | 3,128.40 | 3,128.40 | 3,079.50 | 3,125.70 | 122.13 | 6,392,725 |
| 2023-11-29 | 3,152.55 | 3,174.00 | 3,104.06 | 3,126.29 | 122.16 | 3,895,725 |
| 2023-11-28 | 3,136.27 | 3,147.83 | 3,120.56 | 3,141.91 | 122.77 | 4,503,800 |
| 2023-11-27 | 3,099.01 | 3,142.86 | 3,090.00 | 3,130.80 | 122.33 | 6,332,350 |
| 2023-11-24 | 3,137.17 | 3,137.17 | 3,106.75 | 3,115.59 | 121.74 | 2,925,475 |
| 2023-11-22 | 3,166.42 | 3,168.78 | 3,129.96 | 3,130.00 | 122.30 | 4,816,775 |
| 2023-11-21 | 3,156.00 | 3,171.00 | 3,141.61 | 3,145.05 | 122.89 | 4,606,125 |
| 2023-11-20 | 3,141.88 | 3,168.96 | 3,133.96 | 3,157.94 | 123.39 | 5,678,175 |
| 2023-11-17 | 3,154.95 | 3,154.95 | 3,103.39 | 3,135.25 | 122.51 | 5,309,675 |
| 2023-11-16 | 3,114.18 | 3,160.79 | 3,102.24 | 3,128.85 | 122.26 | 6,475,375 |
| 2023-11-15 | 3,197.00 | 3,207.32 | 3,117.29 | 3,120.82 | 121.94 | 7,107,975 |
| 2023-11-14 | 3,165.76 | 3,181.28 | 3,145.34 | 3,173.50 | 124.00 | 7,469,850 |
| 2023-11-13 | 3,077.52 | 3,146.30 | 3,076.55 | 3,119.21 | 121.88 | 6,036,450 |
| 2023-11-10 | 3,023.02 | 3,080.39 | 3,012.98 | 3,074.23 | 120.12 | 5,659,350 |
| 2023-11-09 | 3,031.28 | 3,033.33 | 2,998.52 | 3,010.26 | 117.62 | 5,149,325 |
| 2023-11-08 | 3,035.00 | 3,040.72 | 3,003.87 | 3,020.34 | 118.02 | 5,877,800 |
| 2023-11-07 | 2,971.43 | 3,035.21 | 2,963.76 | 3,011.90 | 117.69 | 7,711,150 |
| 2023-11-06 | 2,888.56 | 3,002.38 | 2,888.45 | 2,971.43 | 116.10 | 11,974,875 |
| 2023-11-03 | 2,780.00 | 2,868.97 | 2,762.44 | 2,858.75 | 111.70 | 14,512,100 |
| 2023-11-02 | 2,807.01 | 2,843.96 | 2,756.39 | 2,838.62 | 110.92 | 12,623,050 |
| 2023-11-01 | 2,803.00 | 2,813.13 | 2,756.13 | 2,766.23 | 108.09 | 7,766,000 |
| 2023-10-31 | 2,798.77 | 2,803.91 | 2,765.02 | 2,789.56 | 109.00 | 5,458,075 |
| 2023-10-30 | 2,768.22 | 2,812.91 | 2,766.65 | 2,788.25 | 108.95 | 5,247,275 |
| 2023-10-27 | 2,747.44 | 2,784.59 | 2,737.26 | 2,746.16 | 107.30 | 5,245,250 |
| 2023-10-26 | 2,795.55 | 2,818.72 | 2,733.04 | 2,742.69 | 107.17 | 7,228,950 |
| 2023-10-25 | 2,822.62 | 2,851.52 | 2,806.87 | 2,812.92 | 109.91 | 5,886,950 |
| 2023-10-24 | 2,836.95 | 2,858.90 | 2,817.24 | 2,835.37 | 110.79 | 4,715,700 |
| 2023-10-23 | 2,753.76 | 2,841.46 | 2,742.00 | 2,819.54 | 110.17 | 6,669,275 |
| 2023-10-20 | 2,779.80 | 2,793.14 | 2,747.01 | 2,756.64 | 107.71 | 7,844,050 |
| 2023-10-19 | 2,836.94 | 2,837.41 | 2,769.38 | 2,785.20 | 108.83 | 10,908,075 |
| 2023-10-18 | 2,945.79 | 2,950.01 | 2,841.97 | 2,850.24 | 111.37 | 11,411,600 |
| 2023-10-17 | 2,973.85 | 3,001.42 | 2,960.55 | 2,978.40 | 116.38 | 5,310,200 |
| 2023-10-16 | 2,973.70 | 3,000.14 | 2,961.17 | 2,966.47 | 115.91 | 5,944,225 |
| 2023-10-13 | 3,042.81 | 3,067.47 | 2,945.09 | 2,950.08 | 115.27 | 6,830,125 |
| 2023-10-12 | 3,067.56 | 3,086.26 | 3,028.92 | 3,049.00 | 119.14 | 4,291,900 |
| 2023-10-11 | 3,083.00 | 3,094.99 | 3,039.47 | 3,071.95 | 120.03 | 3,630,150 |
| 2023-10-10 | 3,019.51 | 3,083.96 | 3,015.11 | 3,060.40 | 119.58 | 5,511,775 |
| 2023-10-09 | 3,021.43 | 3,021.43 | 2,934.45 | 3,009.72 | 117.60 | 6,062,975 |
| 2023-10-06 | 2,997.49 | 3,054.57 | 2,997.49 | 3,049.44 | 119.15 | 5,140,950 |
| 2023-10-05 | 3,039.01 | 3,046.02 | 2,990.16 | 3,018.76 | 117.95 | 4,549,525 |
| 2023-10-04 | 3,014.74 | 3,059.35 | 3,011.52 | 3,046.47 | 119.04 | 4,655,875 |
| 2023-10-03 | 3,055.00 | 3,087.42 | 2,996.95 | 3,010.79 | 117.64 | 5,707,200 |
| 2023-10-02 | 3,071.80 | 3,112.53 | 3,066.87 | 3,093.76 | 120.88 | 4,018,125 |
| 2023-09-29 | 3,121.35 | 3,136.95 | 3,067.81 | 3,083.95 | 120.50 | 6,309,750 |
| 2023-09-28 | 3,082.66 | 3,117.18 | 3,061.68 | 3,104.83 | 121.32 | 6,761,450 |
| 2023-09-27 | 3,068.32 | 3,101.03 | 3,050.35 | 3,082.66 | 120.45 | 4,460,100 |
| 2023-09-26 | 3,080.00 | 3,093.33 | 3,040.34 | 3,060.58 | 119.59 | 5,422,700 |
| 2023-09-25 | 3,023.30 | 3,104.48 | 3,015.00 | 3,097.91 | 121.05 | 4,881,700 |
| 2023-09-22 | 3,045.00 | 3,096.68 | 3,036.87 | 3,062.54 | 119.66 | 5,908,000 |
| 2023-09-21 | 3,041.09 | 3,050.78 | 3,014.55 | 3,036.27 | 118.64 | 6,683,125 |
| 2023-09-20 | 3,134.91 | 3,134.91 | 3,067.93 | 3,068.91 | 119.91 | 4,561,750 |
| 2023-09-19 | 3,131.98 | 3,140.73 | 3,091.11 | 3,112.75 | 121.63 | 7,036,850 |
| 2023-09-18 | 3,154.00 | 3,203.18 | 3,145.06 | 3,158.33 | 123.41 | 5,289,000 |
| 2023-09-15 | 3,200.75 | 3,217.38 | 3,144.27 | 3,160.15 | 123.48 | 21,439,975 |
| 2023-09-14 | 3,168.74 | 3,226.57 | 3,126.73 | 3,197.56 | 124.94 | 7,658,200 |
| 2023-09-13 | 3,167.22 | 3,173.80 | 3,109.83 | 3,115.64 | 121.74 | 6,272,125 |
| 2023-09-12 | 3,164.19 | 3,201.95 | 3,150.76 | 3,173.43 | 124.00 | 4,130,900 |
| 2023-09-11 | 3,151.89 | 3,186.79 | 3,144.77 | 3,182.68 | 124.36 | 4,448,925 |
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.