Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	2,465.00	2,481.98	2,436.27	2,462.53	96.220	4,461,650
2021-10-12	2,470.49	2,497.85	2,453.45	2,464.70	96.305	5,503,050
2021-10-11	2,480.49	2,507.91	2,463.19	2,467.41	96.411	3,761,925
2021-10-08	2,473.69	2,490.99	2,462.84	2,474.37	96.683	4,109,250
2021-10-07	2,473.02	2,497.19	2,466.45	2,469.00	96.473	3,920,300
2021-10-06	2,400.00	2,452.36	2,384.00	2,448.20	95.660	5,998,175
2021-10-05	2,459.00	2,486.91	2,426.07	2,432.34	95.040	6,684,925
2021-10-04	2,455.87	2,488.85	2,421.75	2,459.52	96.102	6,436,275
2021-10-01	2,416.84	2,476.77	2,416.84	2,455.87	95.960	7,665,575
2021-09-30	2,382.93	2,406.40	2,355.00	2,373.87	92.756	7,791,175
2021-09-29	2,436.64	2,447.61	2,374.77	2,377.82	92.910	7,359,025
2021-09-28	2,460.00	2,479.36	2,422.88	2,432.75	95.056	7,745,250
2021-09-27	2,494.16	2,540.00	2,465.76	2,476.52	96.767	8,020,650
2021-09-24	2,452.38	2,502.49	2,452.38	2,491.35	97.346	7,471,750
2021-09-23	2,410.65	2,488.93	2,410.65	2,475.51	96.727	10,493,700
2021-09-22	2,338.85	2,427.29	2,338.85	2,406.11	94.015	10,429,325
2021-09-21	2,363.52	2,363.52	2,322.39	2,325.62	90.870	5,278,050
2021-09-20	2,310.00	2,345.79	2,285.90	2,340.74	91.461	7,796,300
2021-09-17	2,350.83	2,365.18	2,320.00	2,325.37	90.861	9,231,150
2021-09-16	2,368.12	2,387.77	2,338.17	2,345.00	91.628	6,075,050
2021-09-15	2,328.80	2,378.10	2,315.32	2,375.97	92.838	6,226,275
2021-09-14	2,323.05	2,343.56	2,310.65	2,328.66	90.989	4,300,625
2021-09-13	2,314.50	2,329.00	2,275.17	2,322.12	90.734	5,808,925
2021-09-10	2,330.00	2,345.00	2,301.63	2,304.80	90.057	6,054,075
2021-09-09	2,306.28	2,345.43	2,304.13	2,318.67	90.599	5,591,400
2021-09-08	2,340.00	2,356.00	2,296.35	2,315.95	90.493	6,620,625
2021-09-07	2,307.91	2,342.01	2,305.28	2,338.57	91.376	5,971,975
2021-09-03	2,284.28	2,311.74	2,276.50	2,304.45	90.043	4,913,125
2021-09-02	2,304.24	2,326.79	2,282.77	2,300.46	89.887	5,795,150
2021-09-01	2,305.86	2,330.00	2,285.00	2,286.85	89.356	8,118,125
2021-08-31	2,286.02	2,316.08	2,284.14	2,299.67	89.857	9,709,750
2021-08-30	2,300.00	2,306.57	2,270.42	2,277.71	88.998	6,121,775
2021-08-27	2,279.00	2,319.63	2,278.53	2,305.47	90.083	6,011,725
2021-08-26	2,250.00	2,292.39	2,250.00	2,276.80	88.963	7,315,725
2021-08-25	2,240.33	2,278.50	2,210.17	2,263.79	88.455	8,500,600
2021-08-24	2,150.00	2,249.78	2,138.52	2,233.11	87.256	11,492,000
2021-08-23	2,072.06	2,147.07	2,070.15	2,137.32	83.513	12,331,950
2021-08-20	2,073.95	2,083.00	2,058.49	2,074.74	81.068	8,750,725
2021-08-19	2,079.12	2,092.79	2,058.43	2,075.86	81.111	8,669,750
2021-08-18	2,110.00	2,123.98	2,081.61	2,086.31	81.520	7,519,750
2021-08-17	2,103.90	2,126.20	2,093.05	2,113.27	82.573	7,060,225
2021-08-16	2,193.17	2,198.04	2,092.69	2,130.89	83.262	10,361,875
2021-08-13	2,196.40	2,208.06	2,167.02	2,203.42	86.096	5,702,800
2021-08-12	2,181.36	2,196.50	2,154.13	2,193.17	85.695	5,158,225
2021-08-11	2,194.77	2,209.92	2,168.83	2,200.22	85.971	5,622,350
2021-08-10	2,157.78	2,202.99	2,157.78	2,200.47	85.980	6,936,450
2021-08-09	2,182.97	2,182.97	2,130.40	2,157.78	84.312	6,852,200
2021-08-06	2,207.83	2,229.97	2,152.42	2,182.98	85.297	11,448,725
2021-08-05	2,149.99	2,228.29	2,135.06	2,207.71	86.263	10,962,250
2021-08-04	2,131.79	2,148.59	2,079.17	2,085.64	81.494	9,789,975
2021-08-03	2,173.59	2,187.09	2,116.02	2,139.29	83.590	6,742,950
2021-08-02	2,191.68	2,235.97	2,160.19	2,170.94	84.827	6,317,225
2021-07-30	2,198.60	2,205.19	2,170.03	2,178.26	85.113	6,916,500
2021-07-29	2,244.46	2,247.34	2,212.49	2,214.34	86.522	7,091,525
2021-07-28	2,250.00	2,264.64	2,213.23	2,226.33	86.991	7,555,750
2021-07-27	2,227.68	2,249.70	2,203.12	2,246.19	87.767	7,788,850
2021-07-26	2,203.88	2,236.09	2,199.45	2,230.70	87.162	6,280,325
2021-07-23	2,193.05	2,214.18	2,182.46	2,202.57	86.062	5,384,000
2021-07-22	2,191.54	2,204.63	2,170.00	2,194.41	85.744	6,219,525
2021-07-21	2,143.69	2,198.55	2,143.69	2,194.03	85.729	6,764,125

← NewerPage 22 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.