Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BKNG stock page

Booking Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-062,412.992,460.152,412.992,429.9794.9486,180,700
2022-01-052,479.202,480.542,412.802,413.3094.2966,380,600
2022-01-042,475.002,518.252,441.732,464.9396.3149,540,650
2022-01-032,423.002,466.002,396.612,461.4296.1779,724,975
2021-12-312,391.152,417.422,383.752,399.2393.7474,557,775
2021-12-302,385.682,428.712,385.682,395.9293.6174,896,275
2021-12-292,388.952,410.942,374.002,384.6893.1782,574,975
2021-12-282,387.062,414.922,365.052,386.9193.2653,650,925
2021-12-272,389.672,416.272,374.502,394.5193.5624,127,650
2021-12-232,407.762,422.412,395.032,402.2593.8654,661,900
2021-12-222,346.692,406.832,329.722,385.1893.1988,215,475
2021-12-212,241.372,370.342,241.372,365.7592.43813,947,300
2021-12-202,151.002,211.312,107.542,208.7586.3048,315,750
2021-12-172,152.542,231.202,131.002,210.4686.37112,268,800
2021-12-162,186.992,189.952,135.002,164.9184.59113,125,725
2021-12-152,156.152,157.732,086.512,130.3883.24210,909,650
2021-12-142,120.002,165.212,111.272,124.9383.0299,809,675
2021-12-132,202.032,211.752,141.702,149.5183.9899,819,425
2021-12-102,273.322,283.832,220.262,236.3687.3837,841,900
2021-12-092,299.572,299.572,257.802,267.6188.6046,010,950
2021-12-082,268.962,324.512,260.462,307.2090.1519,383,225
2021-12-072,289.062,317.552,230.502,245.0387.72210,065,300
2021-12-062,163.002,294.952,152.382,227.2887.02814,267,825
2021-12-032,185.002,195.082,087.432,114.4482.61910,151,625
2021-12-022,099.782,189.882,075.002,171.9384.86513,290,725
2021-12-012,146.922,182.582,057.322,067.0180.76614,318,150
2021-11-302,121.482,170.382,075.542,101.8582.12716,522,850
2021-11-292,206.422,227.882,140.432,182.0185.25911,254,700
2021-11-262,121.962,162.592,099.122,155.5684.22618,045,475
2021-11-242,311.962,351.262,291.152,323.1290.7737,378,775
2021-11-232,312.242,349.582,302.172,341.1391.4766,414,125
2021-11-222,330.812,366.032,293.332,297.1389.7579,339,625
2021-11-192,314.872,358.072,278.002,339.9991.43212,136,375
2021-11-182,374.152,387.052,335.852,375.9892.8388,511,900
2021-11-172,386.212,402.792,354.872,366.3892.46311,449,050
2021-11-162,412.132,412.132,367.022,380.3393.00810,781,100
2021-11-152,455.002,464.002,400.232,405.0193.9738,429,400
2021-11-122,495.662,495.662,442.422,451.6595.7957,920,550
2021-11-112,573.262,575.332,475.192,479.0496.8658,561,550
2021-11-102,658.862,669.912,560.002,569.78100.419,152,725
2021-11-092,639.002,687.002,621.192,648.20103.4710,182,625
2021-11-082,659.002,687.292,600.052,639.86103.1512,433,225
2021-11-052,544.342,631.682,515.652,618.97102.3318,886,700
2021-11-042,539.002,539.382,432.292,437.0195.22313,327,500
2021-11-032,443.322,474.992,405.002,435.3395.1579,037,900
2021-11-022,475.682,494.042,420.642,453.8395.8806,824,800
2021-11-012,420.132,490.002,420.132,489.6997.2817,246,050
2021-10-292,418.892,430.112,392.192,420.7894.5895,411,550
2021-10-282,426.022,431.242,395.602,429.7794.9403,735,325
2021-10-272,431.372,457.592,410.002,428.0994.8744,896,050
2021-10-262,422.902,465.002,422.902,443.0395.4584,386,575
2021-10-252,397.842,420.522,371.812,412.9894.2843,560,350
2021-10-222,407.112,438.962,385.722,394.5993.5654,048,600
2021-10-212,400.552,419.832,390.032,411.1394.2125,311,400
2021-10-202,465.012,465.012,368.742,384.1893.15910,174,375
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

DateSplit (new : old)
2026-04-0625:1
2003-06-161:6

Dividends

Ex-dateAmount
2026-09-110.4200 USD
2026-06-050.4200 USD
2026-03-0610.5000 USD
2025-12-059.6000 USD
2025-09-059.6000 USD
2025-06-069.6000 USD
2025-03-079.6000 USD
2024-12-068.7500 USD
2024-09-068.7500 USD
2024-06-078.7500 USD
2024-03-078.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.