Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1,924.72	1,963.11	1,924.72	1,958.51	76.526	6,133,650
2022-12-19	1,952.06	1,959.45	1,919.60	1,931.44	75.468	6,962,525
2022-12-16	1,949.38	1,972.28	1,928.01	1,938.55	75.746	20,197,700
2022-12-15	1,966.84	1,976.22	1,952.31	1,965.69	76.807	8,557,050
2022-12-14	2,057.04	2,069.66	1,988.01	2,006.80	78.413	10,038,500
2022-12-13	2,152.37	2,152.37	2,038.32	2,047.83	80.016	10,474,300
2022-12-12	2,020.04	2,081.90	2,015.00	2,080.00	81.273	8,374,475
2022-12-09	2,001.65	2,031.21	1,991.29	2,019.98	78.928	6,050,750
2022-12-08	1,962.39	2,020.79	1,948.64	2,010.76	78.568	7,853,675
2022-12-07	1,976.30	1,987.64	1,940.26	1,955.56	76.411	10,385,425
2022-12-06	2,058.04	2,074.95	2,023.51	2,042.19	79.796	6,570,675
2022-12-05	2,056.07	2,086.88	2,046.77	2,056.52	80.356	6,974,200
2022-12-02	2,031.64	2,094.49	2,024.73	2,085.44	81.486	6,762,425
2022-12-01	2,083.70	2,100.64	2,048.00	2,060.29	80.503	7,299,575
2022-11-30	2,032.00	2,084.70	2,012.20	2,079.45	81.252	11,103,275
2022-11-29	1,985.21	2,027.57	1,985.21	2,017.16	78.818	7,118,575
2022-11-28	1,986.02	2,004.90	1,978.06	1,984.90	77.557	8,284,500
2022-11-25	1,968.48	1,996.28	1,963.22	1,984.63	77.547	4,220,075
2022-11-23	1,954.88	2,002.00	1,951.74	1,969.45	76.954	6,360,500
2022-11-22	1,930.00	1,950.05	1,899.31	1,946.97	76.075	8,177,900
2022-11-21	1,922.94	1,948.42	1,900.01	1,919.49	75.001	7,001,275
2022-11-18	1,959.77	1,972.20	1,925.50	1,940.28	75.814	7,652,625
2022-11-17	1,960.92	1,972.45	1,902.46	1,940.76	75.833	12,378,700
2022-11-16	2,008.95	2,028.83	1,990.00	2,013.78	78.686	7,563,225
2022-11-15	2,029.62	2,061.96	1,975.22	2,001.90	78.222	10,283,550
2022-11-14	1,996.51	2,019.52	1,974.01	1,979.25	77.337	10,293,625
2022-11-11	1,936.31	2,033.38	1,936.31	2,015.77	78.763	11,070,475
2022-11-10	1,946.86	1,955.30	1,916.40	1,946.51	76.057	12,905,975
2022-11-09	1,840.00	1,882.34	1,830.07	1,865.82	72.904	8,988,975
2022-11-08	1,835.79	1,892.95	1,830.58	1,859.19	72.645	7,948,025
2022-11-07	1,876.01	1,886.83	1,797.92	1,833.82	71.654	10,847,150
2022-11-04	1,884.83	1,916.15	1,852.10	1,874.40	73.240	10,968,625
2022-11-03	1,849.00	1,902.70	1,822.76	1,825.73	71.338	18,566,575
2022-11-02	1,862.79	1,884.73	1,771.32	1,778.18	69.480	15,218,725
2022-11-01	1,891.25	1,927.00	1,886.04	1,889.52	73.830	8,724,550
2022-10-31	1,870.91	1,885.34	1,837.84	1,869.48	73.047	8,954,425
2022-10-28	1,839.01	1,874.72	1,813.54	1,871.72	73.135	11,518,650
2022-10-27	1,869.37	1,875.85	1,823.12	1,833.74	71.651	9,391,725
2022-10-26	1,874.61	1,918.05	1,847.52	1,851.52	72.346	9,391,675
2022-10-25	1,802.28	1,880.23	1,802.28	1,874.61	73.248	8,119,875
2022-10-24	1,813.02	1,828.65	1,764.00	1,808.56	70.667	7,850,475
2022-10-21	1,772.03	1,829.30	1,760.02	1,822.79	71.223	7,676,900
2022-10-20	1,769.61	1,827.00	1,763.57	1,773.62	69.302	8,628,800
2022-10-19	1,750.87	1,799.98	1,750.87	1,771.82	69.231	7,842,325
2022-10-18	1,800.11	1,815.59	1,750.48	1,773.96	69.315	9,190,850
2022-10-17	1,703.26	1,751.99	1,701.34	1,747.49	68.281	7,972,325
2022-10-14	1,715.27	1,735.86	1,667.25	1,670.49	65.272	9,725,550
2022-10-13	1,626.23	1,710.91	1,616.85	1,692.13	66.118	11,943,200
2022-10-12	1,643.98	1,682.56	1,629.01	1,675.62	65.473	7,270,475
2022-10-11	1,671.33	1,671.33	1,620.84	1,634.61	63.870	7,618,575
2022-10-10	1,699.25	1,701.65	1,657.61	1,671.33	65.305	6,962,025
2022-10-07	1,680.77	1,699.03	1,668.12	1,685.16	65.845	11,087,675
2022-10-06	1,723.67	1,732.91	1,692.61	1,709.73	66.805	9,286,450
2022-10-05	1,726.81	1,745.00	1,709.57	1,726.71	67.469	8,763,225
2022-10-04	1,728.99	1,765.53	1,727.20	1,759.04	68.732	11,652,800
2022-10-03	1,672.44	1,694.00	1,626.22	1,678.93	65.602	9,674,500
2022-09-30	1,658.97	1,701.76	1,641.87	1,643.21	64.206	12,462,575
2022-09-29	1,690.55	1,697.50	1,659.69	1,678.92	65.602	8,623,725
2022-09-28	1,661.88	1,735.99	1,652.94	1,726.88	67.476	9,548,075
2022-09-27	1,696.50	1,710.63	1,655.39	1,669.16	65.220	10,032,450

← NewerPage 17 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.