Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1,743.10	1,767.98	1,719.75	1,767.98	69.081	8,907,175
2022-06-30	1,752.63	1,783.92	1,703.05	1,748.99	68.339	16,019,325
2022-06-29	1,823.84	1,833.85	1,760.00	1,810.33	70.736	10,574,175
2022-06-28	1,921.76	1,954.00	1,835.33	1,838.42	71.834	10,131,475
2022-06-27	1,939.91	1,949.60	1,891.01	1,896.24	74.093	8,613,225
2022-06-24	1,867.83	1,933.02	1,853.33	1,931.05	75.453	12,730,875
2022-06-23	1,871.64	1,876.24	1,795.01	1,835.06	71.703	15,050,400
2022-06-22	1,896.67	1,946.67	1,882.23	1,889.84	73.843	10,969,875
2022-06-21	1,949.58	1,953.87	1,913.38	1,937.29	75.697	15,079,625
2022-06-17	1,851.92	1,922.46	1,850.51	1,906.87	74.508	14,138,575
2022-06-16	1,902.86	1,909.27	1,832.30	1,846.24	72.139	13,827,925
2022-06-15	1,992.90	2,003.88	1,931.61	1,973.24	77.102	9,508,825
2022-06-14	1,983.35	1,995.86	1,903.02	1,951.51	76.253	14,465,850
2022-06-13	2,006.45	2,016.15	1,913.43	1,979.32	77.339	18,239,050
2022-06-10	2,199.83	2,208.20	2,096.53	2,104.96	82.248	10,787,950
2022-06-09	2,330.00	2,336.06	2,276.23	2,277.84	89.004	9,315,050
2022-06-08	2,303.45	2,355.00	2,300.37	2,345.80	91.659	6,742,325
2022-06-07	2,302.03	2,346.02	2,300.00	2,326.73	90.914	5,864,375
2022-06-06	2,366.44	2,393.31	2,332.75	2,347.30	91.718	5,167,025
2022-06-03	2,317.36	2,378.93	2,310.90	2,335.87	91.271	7,716,750
2022-06-02	2,259.55	2,383.90	2,256.85	2,372.36	92.697	12,002,675
2022-06-01	2,265.00	2,276.80	2,197.15	2,238.57	87.469	6,464,975
2022-05-31	2,243.32	2,269.00	2,195.04	2,243.56	87.664	12,629,675
2022-05-27	2,263.61	2,274.17	2,238.50	2,265.98	88.540	7,716,500
2022-05-26	2,170.82	2,252.00	2,158.37	2,221.51	86.803	7,555,500
2022-05-25	2,038.07	2,167.37	2,038.07	2,147.22	83.900	8,907,275
2022-05-24	2,089.43	2,094.74	2,019.35	2,050.06	80.103	8,480,900
2022-05-23	2,157.39	2,157.39	2,094.66	2,106.65	82.315	7,408,700
2022-05-20	2,127.77	2,132.28	2,052.85	2,115.90	82.676	10,776,900
2022-05-19	2,059.62	2,142.43	2,042.58	2,103.40	82.188	9,684,675
2022-05-18	2,120.00	2,134.06	2,042.00	2,050.38	80.116	9,014,325
2022-05-17	2,125.00	2,161.00	2,109.86	2,146.59	83.875	10,177,675
2022-05-16	2,086.11	2,094.59	2,033.61	2,046.01	79.945	7,236,650
2022-05-13	2,104.30	2,124.99	2,072.21	2,101.89	82.129	7,550,050
2022-05-12	2,051.44	2,114.78	2,001.93	2,053.05	80.220	10,911,350
2022-05-11	2,063.60	2,136.07	2,011.55	2,072.15	80.966	11,544,275
2022-05-10	2,099.82	2,099.82	2,013.59	2,044.98	79.905	12,288,100
2022-05-09	2,105.35	2,143.21	2,020.92	2,023.57	79.068	16,795,600
2022-05-06	2,145.14	2,244.98	2,082.70	2,194.23	85.737	17,251,750
2022-05-05	2,300.00	2,308.00	2,156.70	2,171.91	84.864	25,986,775
2022-05-04	2,088.00	2,109.61	1,997.25	2,103.33	82.185	21,817,800
2022-05-03	2,203.76	2,205.47	2,061.69	2,105.93	82.286	15,508,000
2022-05-02	2,207.00	2,224.59	2,116.00	2,192.92	85.685	14,877,775
2022-04-29	2,292.54	2,315.20	2,206.19	2,210.31	86.365	11,829,125
2022-04-28	2,285.81	2,363.45	2,259.22	2,317.80	90.565	12,127,425
2022-04-27	2,188.00	2,280.07	2,184.00	2,258.95	88.265	11,596,850
2022-04-26	2,231.84	2,243.27	2,158.95	2,159.96	84.398	11,089,150
2022-04-25	2,192.07	2,266.66	2,186.51	2,246.04	87.761	10,508,175
2022-04-22	2,226.00	2,263.96	2,209.82	2,213.87	86.504	7,544,650
2022-04-21	2,316.07	2,337.90	2,224.28	2,239.32	87.498	9,746,000
2022-04-20	2,260.00	2,284.25	2,243.77	2,251.80	87.986	6,638,500
2022-04-19	2,204.81	2,252.99	2,204.81	2,239.38	87.501	8,491,300
2022-04-18	2,210.00	2,226.18	2,173.00	2,199.31	85.935	8,236,075
2022-04-14	2,277.00	2,307.46	2,213.45	2,227.29	87.028	10,055,250
2022-04-13	2,192.25	2,272.31	2,190.69	2,260.11	88.311	8,212,375
2022-04-12	2,196.95	2,232.37	2,172.82	2,181.38	85.234	6,959,050
2022-04-11	2,150.00	2,209.56	2,144.95	2,169.21	84.759	6,315,125
2022-04-08	2,203.45	2,228.08	2,166.38	2,167.42	84.689	7,541,550
2022-04-07	2,208.18	2,224.64	2,171.23	2,213.20	86.478	7,489,075
2022-04-06	2,237.62	2,239.04	2,194.59	2,222.14	86.827	10,557,550

← NewerPage 19 of 79 · 4,731 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.