Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2,375.67	2,379.96	2,334.04	2,374.97	92.799	7,336,300
2022-04-01	2,377.62	2,418.29	2,350.00	2,367.83	92.520	7,053,375
2022-03-31	2,364.33	2,389.46	2,347.80	2,348.45	91.763	8,883,625
2022-03-30	2,368.05	2,368.05	2,317.93	2,327.99	90.963	6,158,100
2022-03-29	2,340.35	2,420.89	2,340.35	2,371.92	92.680	13,417,425
2022-03-28	2,260.77	2,280.79	2,220.70	2,276.82	88.964	6,620,000
2022-03-25	2,266.97	2,298.08	2,226.18	2,247.93	87.835	6,194,925
2022-03-24	2,164.00	2,265.97	2,161.99	2,261.99	88.384	8,499,600
2022-03-23	2,204.82	2,208.82	2,152.02	2,159.75	84.389	7,302,600
2022-03-22	2,171.00	2,217.22	2,164.01	2,201.96	86.039	6,790,625
2022-03-21	2,204.50	2,204.50	2,142.00	2,161.39	84.453	7,839,200
2022-03-18	2,161.14	2,209.38	2,134.09	2,186.31	85.427	12,728,925
2022-03-17	2,167.18	2,189.61	2,120.03	2,161.14	84.444	9,824,000
2022-03-16	2,137.20	2,239.72	2,130.01	2,202.44	86.057	18,510,825
2022-03-15	2,032.72	2,101.26	2,015.09	2,080.18	81.280	11,884,500
2022-03-14	2,010.20	2,040.48	1,985.75	1,999.95	78.145	10,631,225
2022-03-11	2,062.00	2,080.75	2,010.64	2,017.40	78.827	9,019,925
2022-03-10	1,976.01	2,061.15	1,966.12	2,030.36	79.334	15,963,250
2022-03-09	2,009.54	2,082.99	2,007.50	2,035.47	79.533	19,408,975
2022-03-08	1,843.39	1,981.78	1,796.45	1,899.53	74.222	30,175,600
2022-03-07	1,970.26	1,979.05	1,815.97	1,817.16	71.003	27,237,850
2022-03-04	2,048.29	2,059.97	1,963.71	1,985.04	77.563	18,669,175
2022-03-03	2,173.09	2,198.02	2,089.89	2,102.06	82.135	11,221,500
2022-03-02	2,091.16	2,193.31	2,088.68	2,163.52	84.537	14,502,775
2022-03-01	2,148.45	2,148.45	2,063.23	2,072.00	80.961	20,915,775
2022-02-28	2,241.80	2,241.80	2,153.66	2,172.25	84.878	20,441,300
2022-02-25	2,319.26	2,336.72	2,250.01	2,281.46	89.145	13,652,150
2022-02-24	2,161.61	2,297.55	2,138.72	2,295.00	89.674	37,953,550
2022-02-23	2,536.73	2,556.76	2,465.01	2,469.83	96.505	12,950,375
2022-02-22	2,588.46	2,617.75	2,486.84	2,518.22	98.396	12,833,975
2022-02-18	2,625.02	2,639.00	2,582.98	2,616.41	102.23	8,215,100
2022-02-17	2,664.81	2,676.41	2,612.14	2,623.95	102.53	8,264,950
2022-02-16	2,633.80	2,715.66	2,632.22	2,703.26	105.63	12,689,925
2022-02-15	2,573.48	2,659.90	2,573.48	2,635.16	102.97	11,384,850
2022-02-14	2,521.57	2,580.85	2,514.14	2,545.66	99.468	11,293,675
2022-02-11	2,680.00	2,687.00	2,512.45	2,530.01	98.857	14,848,950
2022-02-10	2,580.80	2,658.27	2,580.80	2,628.38	102.70	11,835,800
2022-02-09	2,596.08	2,639.47	2,587.20	2,626.98	102.65	17,338,875
2022-02-08	2,485.00	2,546.86	2,476.24	2,541.38	99.301	11,237,225
2022-02-07	2,467.40	2,501.39	2,454.16	2,483.05	97.022	10,812,600
2022-02-04	2,408.41	2,469.98	2,391.27	2,442.93	95.454	7,817,875
2022-02-03	2,439.82	2,470.84	2,426.18	2,437.52	95.243	11,522,950
2022-02-02	2,485.00	2,487.44	2,438.07	2,440.98	95.378	9,177,525
2022-02-01	2,464.96	2,477.10	2,435.58	2,465.64	96.342	9,205,175
2022-01-31	2,405.78	2,470.00	2,373.13	2,456.13	95.970	9,482,550
2022-01-28	2,359.72	2,414.85	2,341.26	2,412.94	94.282	7,573,175
2022-01-27	2,419.41	2,438.94	2,342.07	2,359.65	92.200	8,281,225
2022-01-26	2,375.00	2,424.68	2,320.99	2,370.63	92.629	10,985,625
2022-01-25	2,285.09	2,367.90	2,235.03	2,329.02	91.003	11,344,975
2022-01-24	2,317.32	2,356.35	2,218.67	2,349.62	91.808	14,604,850
2022-01-21	2,433.64	2,433.64	2,339.31	2,345.86	91.661	14,563,900
2022-01-20	2,418.75	2,482.53	2,410.36	2,433.64	95.091	13,951,325
2022-01-19	2,372.16	2,413.80	2,366.73	2,377.09	92.882	6,826,700
2022-01-18	2,424.14	2,450.00	2,376.61	2,384.21	93.160	8,756,750
2022-01-14	2,458.98	2,460.00	2,402.78	2,450.95	95.768	6,903,650
2022-01-13	2,442.84	2,495.00	2,441.77	2,458.98	96.081	6,310,125
2022-01-12	2,480.00	2,494.95	2,417.01	2,436.10	95.187	6,953,375
2022-01-11	2,392.07	2,474.26	2,392.07	2,469.42	96.489	7,227,300
2022-01-10	2,433.74	2,433.74	2,362.41	2,426.40	94.808	8,187,475
2022-01-07	2,435.00	2,466.26	2,423.77	2,434.58	95.128	5,748,725

← NewerPage 20 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.