Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2,629.92	2,629.92	2,584.82	2,614.05	102.14	6,678,300
2023-06-12	2,626.23	2,627.26	2,580.10	2,605.34	101.80	7,939,425
2023-06-09	2,647.46	2,672.74	2,604.00	2,606.13	101.83	7,961,450
2023-06-08	2,617.00	2,679.24	2,617.00	2,647.46	103.45	5,946,200
2023-06-07	2,710.32	2,725.88	2,636.57	2,644.18	103.32	7,860,950
2023-06-06	2,688.65	2,729.27	2,684.51	2,708.10	105.82	7,872,100
2023-06-05	2,617.38	2,674.62	2,617.38	2,670.76	104.36	7,825,100
2023-06-02	2,577.31	2,634.48	2,568.48	2,625.65	102.59	8,184,225
2023-06-01	2,503.12	2,568.20	2,500.35	2,550.00	99.638	7,979,825
2023-05-31	2,516.77	2,523.04	2,456.93	2,508.77	98.027	20,579,650
2023-05-30	2,595.22	2,606.24	2,520.13	2,528.77	98.808	12,142,875
2023-05-26	2,614.98	2,664.30	2,588.37	2,591.13	101.24	11,635,725
2023-05-25	2,637.46	2,637.64	2,571.13	2,597.37	101.49	9,506,950
2023-05-24	2,622.25	2,643.16	2,595.38	2,625.83	102.60	6,751,400
2023-05-23	2,676.25	2,680.08	2,623.11	2,637.49	103.06	7,245,225
2023-05-22	2,764.33	2,786.19	2,693.02	2,695.62	105.33	7,069,325
2023-05-19	2,780.97	2,780.97	2,753.52	2,765.26	108.05	8,251,700
2023-05-18	2,698.71	2,786.85	2,694.34	2,780.98	108.66	8,440,575
2023-05-17	2,661.89	2,699.74	2,640.63	2,696.70	105.37	7,441,975
2023-05-16	2,660.00	2,692.29	2,646.31	2,646.32	103.40	5,630,675
2023-05-15	2,626.99	2,653.09	2,620.95	2,646.07	103.39	4,967,650
2023-05-12	2,679.73	2,679.73	2,625.00	2,630.82	102.80	5,510,600
2023-05-11	2,636.87	2,668.40	2,635.39	2,656.58	103.80	5,308,800
2023-05-10	2,634.91	2,663.98	2,598.63	2,645.92	103.39	10,297,675
2023-05-09	2,625.44	2,664.59	2,608.58	2,634.91	102.96	8,491,050
2023-05-08	2,573.12	2,648.15	2,573.12	2,639.47	103.13	8,622,000
2023-05-05	2,630.32	2,650.15	2,524.35	2,569.30	100.39	19,705,825
2023-05-04	2,610.92	2,646.00	2,600.59	2,603.57	101.73	12,193,850
2023-05-03	2,721.63	2,721.63	2,635.78	2,646.21	103.40	9,996,825
2023-05-02	2,686.85	2,731.75	2,686.85	2,716.05	106.13	7,291,375
2023-05-01	2,680.32	2,719.98	2,678.72	2,691.09	105.15	6,311,125
2023-04-28	2,631.19	2,693.92	2,620.70	2,686.31	104.96	7,383,350
2023-04-27	2,622.00	2,640.85	2,577.31	2,639.44	103.13	9,425,525
2023-04-26	2,643.44	2,660.05	2,585.81	2,597.37	101.49	8,937,475
2023-04-25	2,675.51	2,675.51	2,641.20	2,645.02	103.35	7,090,025
2023-04-24	2,697.75	2,707.00	2,666.86	2,679.69	104.71	6,091,150
2023-04-21	2,662.62	2,689.72	2,633.00	2,687.33	105.00	5,252,450
2023-04-20	2,664.25	2,699.70	2,656.81	2,660.77	103.97	6,193,900
2023-04-19	2,683.85	2,694.86	2,672.56	2,676.28	104.57	4,962,400
2023-04-18	2,696.13	2,721.85	2,687.81	2,696.68	105.37	6,125,725
2023-04-17	2,631.97	2,676.18	2,631.97	2,676.05	104.56	4,394,075
2023-04-14	2,626.45	2,657.98	2,615.62	2,649.86	103.54	4,636,825
2023-04-13	2,569.00	2,631.10	2,560.50	2,629.63	102.75	8,364,450
2023-04-12	2,587.86	2,587.92	2,534.52	2,547.25	99.530	6,905,200
2023-04-11	2,581.81	2,588.68	2,561.06	2,566.47	100.28	5,919,600
2023-04-10	2,565.06	2,585.08	2,552.19	2,572.57	100.52	5,145,000
2023-04-06	2,605.75	2,605.75	2,552.00	2,583.85	100.96	6,816,900
2023-04-05	2,633.02	2,635.15	2,590.00	2,615.60	102.20	6,521,650
2023-04-04	2,672.14	2,674.95	2,625.00	2,638.33	103.09	6,517,175
2023-04-03	2,644.79	2,677.18	2,630.00	2,665.19	104.14	5,577,875
2023-03-31	2,625.70	2,660.86	2,621.99	2,652.41	103.64	9,144,750
2023-03-30	2,588.40	2,624.49	2,580.50	2,609.76	101.97	6,638,225
2023-03-29	2,581.43	2,584.51	2,555.14	2,571.77	100.49	5,919,150
2023-03-28	2,520.00	2,554.18	2,508.31	2,545.12	99.447	5,897,925
2023-03-27	2,525.00	2,542.80	2,504.48	2,508.31	98.009	6,161,600
2023-03-24	2,510.09	2,513.88	2,466.02	2,499.33	97.658	8,239,875
2023-03-23	2,573.01	2,615.63	2,523.85	2,538.76	99.199	8,815,500
2023-03-22	2,577.37	2,611.99	2,557.00	2,558.24	99.960	6,826,975
2023-03-21	2,517.81	2,581.70	2,517.81	2,571.32	100.47	7,064,225
2023-03-20	2,450.53	2,503.89	2,438.13	2,493.73	97.439	8,071,450

← NewerPage 15 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.