Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	2,067.55	2,141.45	2,053.58	2,130.43	83.244	7,849,625
2021-07-19	2,101.71	2,121.67	2,058.68	2,067.55	80.787	11,419,075
2021-07-16	2,183.89	2,186.48	2,139.70	2,144.72	83.802	4,696,075
2021-07-15	2,173.00	2,183.31	2,145.50	2,169.39	84.766	6,796,275
2021-07-14	2,206.02	2,218.10	2,175.89	2,176.62	85.048	5,287,500
2021-07-13	2,204.40	2,228.74	2,185.81	2,188.44	85.510	9,875,500
2021-07-12	2,182.06	2,206.18	2,166.50	2,204.00	86.118	7,556,825
2021-07-09	2,179.38	2,205.34	2,160.45	2,194.99	85.766	7,406,000
2021-07-08	2,150.15	2,184.59	2,126.28	2,163.92	84.552	7,490,025
2021-07-07	2,224.92	2,227.45	2,153.03	2,166.77	84.664	6,831,550
2021-07-06	2,233.76	2,243.17	2,217.96	2,222.32	86.834	7,554,850
2021-07-02	2,220.13	2,246.59	2,215.30	2,238.89	87.482	6,081,875
2021-07-01	2,194.67	2,224.00	2,194.67	2,210.02	86.354	6,129,650
2021-06-30	2,178.54	2,220.00	2,175.00	2,188.09	85.497	10,370,650
2021-06-29	2,192.32	2,196.87	2,165.90	2,172.19	84.875	12,942,825
2021-06-28	2,249.75	2,260.00	2,171.61	2,204.55	86.140	15,310,600
2021-06-25	2,257.90	2,299.38	2,246.46	2,281.66	89.153	8,431,300
2021-06-24	2,267.69	2,267.97	2,234.55	2,246.23	87.768	5,306,775
2021-06-23	2,251.04	2,261.03	2,232.73	2,246.28	87.770	4,054,400
2021-06-22	2,267.89	2,276.65	2,239.00	2,250.90	87.951	5,359,275
2021-06-21	2,253.89	2,276.71	2,231.23	2,263.07	88.426	5,076,525
2021-06-18	2,283.09	2,299.02	2,230.52	2,242.61	87.627	12,074,025
2021-06-17	2,296.14	2,318.99	2,287.45	2,294.00	89.635	6,194,375
2021-06-16	2,312.02	2,319.35	2,284.68	2,298.23	89.800	4,200,550
2021-06-15	2,302.37	2,333.00	2,283.82	2,301.96	89.946	5,302,300
2021-06-14	2,311.87	2,315.67	2,290.85	2,305.04	90.066	4,755,500
2021-06-11	2,313.90	2,327.93	2,293.42	2,304.37	90.040	7,294,550
2021-06-10	2,307.33	2,328.75	2,282.87	2,324.45	90.825	6,734,900
2021-06-09	2,300.00	2,330.34	2,294.76	2,314.06	90.419	6,660,300
2021-06-08	2,300.42	2,319.52	2,290.18	2,303.74	90.016	5,849,175
2021-06-07	2,319.83	2,341.12	2,291.56	2,298.52	89.812	4,971,175
2021-06-04	2,304.78	2,328.46	2,304.24	2,315.69	90.482	4,342,250
2021-06-03	2,293.42	2,327.05	2,262.00	2,295.81	89.706	7,083,025
2021-06-02	2,339.70	2,356.50	2,310.71	2,317.92	90.570	7,317,925
2021-06-01	2,380.00	2,380.29	2,316.05	2,328.28	90.974	7,903,175
2021-05-28	2,339.84	2,367.81	2,315.48	2,361.55	92.274	5,808,650
2021-05-27	2,360.77	2,360.77	2,326.69	2,334.78	91.228	17,226,275
2021-05-26	2,366.49	2,372.70	2,341.61	2,347.00	91.706	7,348,850
2021-05-25	2,357.50	2,373.88	2,329.29	2,339.01	91.394	6,952,575
2021-05-24	2,301.72	2,356.15	2,300.20	2,348.48	91.764	8,315,825
2021-05-21	2,324.57	2,336.30	2,268.34	2,293.38	89.611	6,581,200
2021-05-20	2,279.84	2,309.76	2,260.91	2,306.05	90.106	7,797,550
2021-05-19	2,167.29	2,272.71	2,161.78	2,270.01	88.698	10,144,950
2021-05-18	2,231.55	2,252.60	2,210.60	2,211.62	86.416	8,617,250
2021-05-17	2,261.54	2,275.50	2,211.59	2,223.15	86.867	8,058,650
2021-05-14	2,251.12	2,291.85	2,227.41	2,282.48	89.185	8,509,900
2021-05-13	2,193.95	2,235.67	2,162.15	2,207.27	86.246	7,488,850
2021-05-12	2,231.31	2,236.55	2,163.48	2,172.25	84.878	10,429,950
2021-05-11	2,230.00	2,262.77	2,205.08	2,247.68	87.825	10,472,450
2021-05-10	2,331.64	2,333.00	2,261.69	2,263.10	88.428	9,573,500
2021-05-07	2,312.24	2,361.42	2,290.74	2,327.08	90.928	9,539,650
2021-05-06	2,297.71	2,324.00	2,255.15	2,279.35	89.063	10,817,900
2021-05-05	2,402.05	2,403.75	2,327.19	2,337.92	91.351	9,544,975
2021-05-04	2,409.79	2,427.82	2,368.83	2,382.94	93.110	8,483,900
2021-05-03	2,484.07	2,486.99	2,435.31	2,440.44	95.357	4,752,700
2021-04-30	2,497.70	2,497.70	2,436.14	2,466.08	96.359	8,205,475
2021-04-29	2,507.47	2,516.00	2,476.01	2,501.43	97.740	5,474,350
2021-04-28	2,475.00	2,514.99	2,461.00	2,505.10	97.883	8,087,825
2021-04-27	2,458.00	2,469.12	2,441.67	2,464.15	96.283	5,517,925
2021-04-26	2,424.89	2,460.93	2,407.00	2,458.25	96.053	8,083,325

← NewerPage 23 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.