Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2,450.53	2,503.89	2,438.13	2,493.73	97.439	8,071,450
2023-03-17	2,439.91	2,445.61	2,392.81	2,440.85	95.373	19,972,325
2023-03-16	2,403.98	2,452.44	2,401.01	2,439.91	95.336	8,440,475
2023-03-15	2,418.64	2,434.52	2,383.18	2,415.73	94.391	10,639,050
2023-03-14	2,499.02	2,513.36	2,460.00	2,475.75	96.737	9,475,400
2023-03-13	2,459.85	2,467.66	2,432.94	2,438.89	95.296	10,455,350
2023-03-10	2,508.89	2,524.59	2,461.47	2,480.49	96.922	9,592,525
2023-03-09	2,571.41	2,587.37	2,503.55	2,505.39	97.895	8,166,150
2023-03-08	2,577.40	2,600.04	2,563.69	2,582.87	100.92	5,286,075
2023-03-07	2,599.77	2,630.00	2,571.43	2,578.90	100.77	7,430,125
2023-03-06	2,574.66	2,626.46	2,574.66	2,613.43	102.12	11,199,575
2023-03-03	2,600.00	2,628.25	2,589.30	2,620.40	102.39	10,477,675
2023-03-02	2,539.66	2,583.60	2,527.82	2,577.83	100.73	8,217,075
2023-03-01	2,530.00	2,554.25	2,524.91	2,552.32	99.728	8,227,900
2023-02-28	2,511.84	2,548.89	2,501.15	2,524.00	98.622	8,504,475
2023-02-27	2,480.39	2,528.76	2,475.12	2,521.08	98.508	9,075,450
2023-02-24	2,430.00	2,489.21	2,405.04	2,452.48	95.827	14,092,550
2023-02-23	2,429.74	2,454.04	2,382.55	2,426.49	94.812	10,488,875
2023-02-22	2,423.27	2,449.67	2,418.60	2,426.71	94.820	4,149,200
2023-02-21	2,415.06	2,449.71	2,415.06	2,425.49	94.773	5,631,775
2023-02-17	2,465.64	2,474.67	2,442.51	2,462.01	96.200	7,175,625
2023-02-16	2,474.80	2,537.00	2,469.50	2,493.18	97.418	8,533,475
2023-02-15	2,500.00	2,519.42	2,482.02	2,516.58	98.332	7,483,150
2023-02-14	2,418.13	2,481.13	2,409.96	2,471.05	96.553	6,594,325
2023-02-13	2,376.94	2,432.84	2,366.59	2,423.03	94.677	6,726,725
2023-02-10	2,383.71	2,404.64	2,331.23	2,348.37	91.759	14,189,750
2023-02-09	2,461.82	2,490.70	2,435.58	2,436.12	95.188	8,725,675
2023-02-08	2,462.80	2,485.97	2,420.15	2,425.08	94.757	8,766,075
2023-02-07	2,464.82	2,489.98	2,412.88	2,487.19	97.184	10,704,125
2023-02-06	2,429.81	2,474.87	2,425.91	2,469.95	96.510	6,153,875
2023-02-03	2,422.69	2,472.22	2,409.88	2,455.07	95.929	7,183,000
2023-02-02	2,455.85	2,484.79	2,438.96	2,454.69	95.914	8,651,275
2023-02-01	2,422.34	2,462.24	2,390.15	2,445.74	95.564	10,284,050
2023-01-31	2,419.84	2,435.99	2,403.44	2,434.10	95.109	8,452,450
2023-01-30	2,433.95	2,456.30	2,413.87	2,436.98	95.222	7,931,625
2023-01-27	2,421.78	2,474.60	2,421.78	2,464.51	96.297	7,477,725
2023-01-26	2,400.00	2,433.86	2,397.51	2,431.15	94.994	5,950,650
2023-01-25	2,298.25	2,392.99	2,289.69	2,390.75	93.415	7,610,475
2023-01-24	2,402.62	2,430.86	2,393.87	2,402.34	93.868	5,926,400
2023-01-23	2,340.00	2,403.78	2,329.80	2,401.58	93.838	8,525,525
2023-01-20	2,327.12	2,350.49	2,320.28	2,344.29	91.600	7,591,775
2023-01-19	2,270.00	2,322.34	2,268.37	2,315.40	90.471	7,106,375
2023-01-18	2,360.00	2,374.72	2,293.44	2,296.45	89.731	7,677,050
2023-01-17	2,297.91	2,336.33	2,297.91	2,334.02	91.199	8,602,400
2023-01-13	2,223.35	2,302.01	2,222.16	2,301.34	89.922	7,266,450
2023-01-12	2,225.53	2,267.66	2,214.65	2,256.77	88.180	7,302,400
2023-01-11	2,223.35	2,246.27	2,215.50	2,224.81	86.931	7,249,925
2023-01-10	2,200.56	2,220.96	2,179.33	2,220.95	86.781	5,417,425
2023-01-09	2,195.00	2,222.52	2,184.92	2,208.41	86.291	6,791,125
2023-01-06	2,165.12	2,191.20	2,151.16	2,179.25	85.151	8,760,125
2023-01-05	2,085.49	2,153.47	2,085.49	2,144.94	83.811	9,401,375
2023-01-04	2,068.83	2,113.60	2,056.78	2,110.44	82.463	9,203,675
2023-01-03	2,038.83	2,049.00	2,005.57	2,032.21	79.406	6,674,975
2022-12-30	1,979.29	2,017.60	1,978.00	2,015.28	78.744	4,917,375
2022-12-29	1,984.80	2,013.07	1,974.58	2,003.51	78.284	5,167,350
2022-12-28	2,007.49	2,030.00	1,955.35	1,958.84	76.539	6,021,600
2022-12-27	1,977.88	2,012.39	1,962.19	1,998.27	78.080	5,786,675
2022-12-23	1,926.42	1,973.34	1,918.72	1,971.52	77.034	3,947,525
2022-12-22	1,947.70	1,947.70	1,907.38	1,932.99	75.529	6,318,650
2022-12-21	1,975.58	1,997.49	1,967.84	1,970.90	77.010	6,275,250

← NewerPage 16 of 79 · 4,730 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.