Booking Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3,115.00	3,147.94	3,108.00	3,143.10	122.81	4,110,475
2023-09-07	3,110.74	3,121.74	3,067.91	3,103.45	121.26	6,073,225
2023-09-06	3,123.33	3,158.58	3,115.24	3,141.21	122.74	5,820,175
2023-09-05	3,089.63	3,160.64	3,089.63	3,144.64	122.87	6,551,825
2023-09-01	3,135.47	3,135.47	3,092.94	3,114.89	121.71	4,945,475
2023-08-31	3,124.72	3,140.31	3,090.00	3,105.03	121.32	5,753,825
2023-08-30	3,098.28	3,148.98	3,098.28	3,130.59	122.32	4,101,050
2023-08-29	3,060.75	3,119.74	3,060.00	3,110.86	121.55	4,199,900
2023-08-28	3,066.41	3,084.06	3,057.11	3,069.61	119.94	3,522,275
2023-08-25	3,026.39	3,052.17	3,008.05	3,042.51	118.88	4,938,475
2023-08-24	3,086.94	3,109.98	3,021.25	3,026.39	118.25	5,658,200
2023-08-23	3,065.77	3,130.66	3,065.77	3,098.56	121.07	4,680,050
2023-08-22	3,056.59	3,086.34	3,053.03	3,073.89	120.11	4,672,575
2023-08-21	3,067.07	3,074.31	3,019.27	3,052.00	119.25	5,864,675
2023-08-18	3,058.84	3,082.78	3,034.58	3,058.43	119.50	11,604,750
2023-08-17	3,203.20	3,207.54	3,107.94	3,112.06	121.60	7,372,175
2023-08-16	3,183.29	3,226.62	3,181.43	3,195.35	124.85	4,005,250
2023-08-15	3,224.51	3,228.85	3,195.06	3,200.56	125.06	4,073,100
2023-08-14	3,200.00	3,236.94	3,180.49	3,234.33	126.38	3,920,775
2023-08-11	3,198.38	3,217.47	3,167.73	3,206.23	125.28	5,366,125
2023-08-10	3,215.00	3,251.71	3,204.99	3,223.19	125.94	6,492,425
2023-08-09	3,251.47	3,251.47	3,188.60	3,204.66	125.22	7,452,025
2023-08-08	3,192.59	3,239.91	3,170.38	3,225.97	126.05	8,300,900
2023-08-07	3,084.55	3,246.79	3,079.50	3,243.01	126.72	12,808,500
2023-08-04	3,155.00	3,166.76	2,950.01	3,063.16	119.69	24,379,150
2023-08-03	2,814.98	2,850.00	2,794.36	2,839.91	110.97	16,463,350
2023-08-02	2,890.00	2,910.06	2,870.00	2,884.92	112.72	7,093,450
2023-08-01	2,942.20	2,951.22	2,913.87	2,914.31	113.87	7,627,375
2023-07-31	3,000.00	3,017.61	2,965.44	2,970.80	116.08	9,216,150
2023-07-28	2,988.01	3,016.23	2,981.26	3,012.25	117.70	4,728,075
2023-07-27	2,974.42	2,992.37	2,952.19	2,955.90	115.50	5,586,950
2023-07-26	2,942.43	2,966.21	2,923.29	2,958.16	115.59	4,171,875
2023-07-25	2,885.51	2,960.62	2,885.51	2,942.43	114.97	6,143,525
2023-07-24	2,906.38	2,919.68	2,871.01	2,893.76	113.07	6,379,025
2023-07-21	2,939.11	2,973.00	2,923.13	2,923.24	114.22	17,469,075
2023-07-20	2,920.20	2,972.87	2,916.14	2,917.50	114.00	6,432,825
2023-07-19	2,980.46	2,998.00	2,926.77	2,927.88	114.40	7,496,500
2023-07-18	2,936.62	2,984.57	2,920.00	2,981.61	116.50	7,700,125
2023-07-17	2,857.23	2,954.99	2,857.23	2,949.66	115.25	6,289,650
2023-07-14	2,844.79	2,867.76	2,828.06	2,866.92	112.02	5,966,125
2023-07-13	2,825.00	2,853.02	2,823.95	2,834.53	110.76	7,778,375
2023-07-12	2,804.20	2,821.46	2,781.11	2,788.47	108.96	7,673,825
2023-07-11	2,739.92	2,789.18	2,733.62	2,783.40	108.76	6,958,400
2023-07-10	2,637.00	2,733.48	2,637.00	2,728.83	106.63	10,027,075
2023-07-07	2,628.00	2,661.84	2,628.00	2,636.91	103.03	6,724,300
2023-07-06	2,651.18	2,660.00	2,624.50	2,632.69	102.87	7,730,775
2023-07-05	2,715.39	2,723.13	2,667.68	2,674.00	104.48	6,921,375
2023-07-03	2,693.70	2,743.07	2,683.32	2,720.79	106.31	4,483,375
2023-06-30	2,685.62	2,720.00	2,676.91	2,700.33	105.51	7,665,675
2023-06-29	2,671.42	2,675.91	2,633.00	2,655.91	103.78	5,599,650
2023-06-28	2,697.99	2,722.68	2,663.05	2,666.47	104.19	6,054,850
2023-06-27	2,647.54	2,722.89	2,647.54	2,700.36	105.51	9,705,400
2023-06-26	2,613.98	2,651.57	2,605.00	2,615.76	102.21	5,651,125
2023-06-23	2,638.05	2,658.10	2,619.24	2,623.93	102.53	8,116,050
2023-06-22	2,642.27	2,682.18	2,641.00	2,677.90	104.64	5,629,300
2023-06-21	2,636.65	2,665.20	2,620.00	2,643.80	103.30	6,122,625
2023-06-20	2,620.00	2,669.97	2,613.97	2,636.65	103.02	7,313,400
2023-06-16	2,702.21	2,702.21	2,632.16	2,640.99	103.19	20,721,600
2023-06-15	2,595.54	2,678.36	2,587.18	2,671.70	104.39	9,962,900
2023-06-14	2,595.37	2,623.50	2,579.37	2,609.79	101.97	5,858,675

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.