Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,677.68 | 1,714.30 | 1,669.00 | 1,669.25 | 65.224 | 11,227,450 |
| 2022-09-23 | 1,696.15 | 1,698.90 | 1,646.04 | 1,669.88 | 65.248 | 15,726,300 |
| 2022-09-22 | 1,806.00 | 1,806.08 | 1,715.00 | 1,720.58 | 67.229 | 14,470,000 |
| 2022-09-21 | 1,888.21 | 1,890.84 | 1,805.89 | 1,806.70 | 70.594 | 9,314,700 |
| 2022-09-20 | 1,887.73 | 1,926.45 | 1,878.83 | 1,896.63 | 74.108 | 7,761,775 |
| 2022-09-19 | 1,849.10 | 1,910.00 | 1,849.10 | 1,902.99 | 74.357 | 6,688,350 |
| 2022-09-16 | 1,934.00 | 1,934.62 | 1,854.39 | 1,876.45 | 73.320 | 19,802,025 |
| 2022-09-15 | 1,955.62 | 2,015.05 | 1,947.24 | 1,956.77 | 76.458 | 9,522,050 |
| 2022-09-14 | 1,916.78 | 1,970.04 | 1,897.12 | 1,967.38 | 76.873 | 7,576,575 |
| 2022-09-13 | 1,941.00 | 1,967.79 | 1,913.48 | 1,920.80 | 75.053 | 9,900,225 |
| 2022-09-12 | 2,010.21 | 2,030.95 | 2,000.26 | 2,013.32 | 78.668 | 10,293,325 |
| 2022-09-09 | 1,920.00 | 1,984.99 | 1,918.05 | 1,981.03 | 77.406 | 13,187,925 |
| 2022-09-08 | 1,843.30 | 1,912.35 | 1,829.79 | 1,906.02 | 74.475 | 11,548,825 |
| 2022-09-07 | 1,824.19 | 1,880.79 | 1,807.15 | 1,872.45 | 73.163 | 9,878,800 |
| 2022-09-06 | 1,837.91 | 1,848.56 | 1,780.09 | 1,814.85 | 70.913 | 8,461,450 |
| 2022-09-02 | 1,863.86 | 1,872.90 | 1,818.96 | 1,837.91 | 71.814 | 8,439,175 |
| 2022-09-01 | 1,859.00 | 1,873.53 | 1,801.91 | 1,852.51 | 72.384 | 14,426,300 |
| 2022-08-31 | 1,891.62 | 1,916.90 | 1,873.42 | 1,875.81 | 73.295 | 9,741,175 |
| 2022-08-30 | 1,921.00 | 1,924.99 | 1,869.89 | 1,880.23 | 73.467 | 8,133,250 |
| 2022-08-29 | 1,897.00 | 1,921.37 | 1,886.10 | 1,898.66 | 74.188 | 8,011,150 |
| 2022-08-26 | 2,013.53 | 2,020.84 | 1,908.00 | 1,910.96 | 74.668 | 9,599,625 |
| 2022-08-25 | 2,000.00 | 2,033.95 | 1,994.96 | 2,008.54 | 78.481 | 6,259,625 |
| 2022-08-24 | 1,971.98 | 2,019.16 | 1,970.49 | 1,990.96 | 77.794 | 5,733,300 |
| 2022-08-23 | 1,975.97 | 2,012.10 | 1,975.64 | 1,992.83 | 77.867 | 8,089,850 |
| 2022-08-22 | 2,018.43 | 2,042.06 | 1,969.08 | 1,972.67 | 77.079 | 11,624,800 |
| 2022-08-19 | 2,121.79 | 2,129.30 | 2,083.92 | 2,086.92 | 81.544 | 5,909,425 |
| 2022-08-18 | 2,118.87 | 2,154.73 | 2,108.71 | 2,144.73 | 83.802 | 5,398,825 |
| 2022-08-17 | 2,112.62 | 2,143.07 | 2,101.64 | 2,129.65 | 83.213 | 6,410,850 |
| 2022-08-16 | 2,116.27 | 2,161.05 | 2,115.20 | 2,151.34 | 84.061 | 6,592,825 |
| 2022-08-15 | 2,102.00 | 2,157.97 | 2,100.00 | 2,129.76 | 83.218 | 9,440,625 |
| 2022-08-12 | 2,083.96 | 2,122.99 | 2,072.35 | 2,120.98 | 82.874 | 8,243,025 |
| 2022-08-11 | 2,061.61 | 2,098.68 | 2,050.88 | 2,063.76 | 80.639 | 9,460,350 |
| 2022-08-10 | 2,000.02 | 2,027.21 | 1,980.64 | 2,023.69 | 79.073 | 11,601,700 |
| 2022-08-09 | 1,951.65 | 1,957.21 | 1,919.30 | 1,957.21 | 76.475 | 7,495,900 |
| 2022-08-08 | 1,922.88 | 1,989.49 | 1,922.88 | 1,955.80 | 76.420 | 8,743,400 |
| 2022-08-05 | 1,933.76 | 1,955.92 | 1,904.00 | 1,924.97 | 75.216 | 9,592,050 |
| 2022-08-04 | 1,900.83 | 1,954.42 | 1,875.57 | 1,947.25 | 76.086 | 20,121,100 |
| 2022-08-03 | 1,935.01 | 1,974.07 | 1,922.64 | 1,966.48 | 76.838 | 15,336,975 |
| 2022-08-02 | 1,906.67 | 1,972.20 | 1,902.80 | 1,956.30 | 76.440 | 11,001,100 |
| 2022-08-01 | 1,923.75 | 1,924.58 | 1,862.99 | 1,906.67 | 74.501 | 10,208,425 |
| 2022-07-29 | 1,913.61 | 1,946.46 | 1,900.01 | 1,935.69 | 75.634 | 9,967,025 |
| 2022-07-28 | 1,886.60 | 1,913.26 | 1,857.07 | 1,912.93 | 74.745 | 8,012,275 |
| 2022-07-27 | 1,836.76 | 1,903.16 | 1,836.76 | 1,877.58 | 73.364 | 10,188,750 |
| 2022-07-26 | 1,820.63 | 1,824.55 | 1,794.75 | 1,795.80 | 70.168 | 7,509,500 |
| 2022-07-25 | 1,818.83 | 1,843.99 | 1,803.52 | 1,834.67 | 71.687 | 8,498,800 |
| 2022-07-22 | 1,853.02 | 1,857.59 | 1,797.04 | 1,809.88 | 70.719 | 7,711,450 |
| 2022-07-21 | 1,814.72 | 1,831.57 | 1,785.90 | 1,829.41 | 71.482 | 8,446,775 |
| 2022-07-20 | 1,827.25 | 1,849.08 | 1,806.56 | 1,834.80 | 71.692 | 11,890,825 |
| 2022-07-19 | 1,773.62 | 1,842.47 | 1,773.62 | 1,834.80 | 71.692 | 11,179,150 |
| 2022-07-18 | 1,744.91 | 1,790.00 | 1,729.15 | 1,738.79 | 67.941 | 11,109,475 |
| 2022-07-15 | 1,709.24 | 1,723.31 | 1,680.43 | 1,698.59 | 66.370 | 12,024,100 |
| 2022-07-14 | 1,691.40 | 1,709.20 | 1,669.34 | 1,673.91 | 65.406 | 13,435,350 |
| 2022-07-13 | 1,692.53 | 1,747.53 | 1,678.01 | 1,738.03 | 67.911 | 7,216,625 |
| 2022-07-12 | 1,732.40 | 1,762.33 | 1,717.03 | 1,738.25 | 67.920 | 8,067,950 |
| 2022-07-11 | 1,737.66 | 1,754.43 | 1,714.00 | 1,724.55 | 67.384 | 8,883,675 |
| 2022-07-08 | 1,763.66 | 1,781.50 | 1,725.60 | 1,769.48 | 69.140 | 5,768,950 |
| 2022-07-07 | 1,783.19 | 1,799.00 | 1,760.81 | 1,785.92 | 69.782 | 8,368,725 |
| 2022-07-06 | 1,793.69 | 1,807.45 | 1,746.13 | 1,750.86 | 68.413 | 9,734,900 |
| 2022-07-05 | 1,711.53 | 1,797.16 | 1,689.46 | 1,787.96 | 69.862 | 13,140,975 |
| 2022-07-01 | 1,743.10 | 1,767.98 | 1,719.75 | 1,767.98 | 69.081 | 8,907,175 |
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.