Booking Holdings Inc. historical data
| 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 |
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.