Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	2,367.19	2,404.33	2,350.46	2,395.43	93.598	6,343,125
2021-04-22	2,353.72	2,395.00	2,343.00	2,347.05	91.708	7,188,450
2021-04-21	2,359.92	2,365.99	2,343.06	2,357.73	92.125	7,020,850
2021-04-20	2,433.75	2,436.49	2,317.29	2,345.00	91.628	11,944,350
2021-04-19	2,480.43	2,488.32	2,443.11	2,456.20	95.973	8,174,750
2021-04-16	2,443.73	2,489.41	2,435.83	2,476.90	96.782	19,586,975
2021-04-15	2,467.54	2,468.93	2,426.18	2,433.21	95.074	15,981,925
2021-04-14	2,413.10	2,482.82	2,407.48	2,454.22	95.895	23,491,825
2021-04-13	2,403.92	2,415.79	2,367.15	2,404.29	93.944	19,742,325
2021-04-12	2,436.00	2,450.20	2,396.49	2,409.05	94.130	13,785,025
2021-04-09	2,434.00	2,454.72	2,405.55	2,450.06	95.733	5,994,575
2021-04-08	2,392.00	2,435.43	2,392.00	2,427.99	94.870	5,550,150
2021-04-07	2,429.06	2,440.21	2,395.57	2,410.64	94.193	5,887,950
2021-04-06	2,415.00	2,447.41	2,407.23	2,422.00	94.636	10,278,050
2021-04-05	2,410.00	2,436.88	2,386.86	2,409.18	94.135	8,559,175
2021-04-01	2,354.28	2,389.73	2,348.23	2,382.46	93.091	6,210,075
2021-03-31	2,345.68	2,363.93	2,319.31	2,329.84	91.035	13,271,125
2021-03-30	2,343.25	2,370.23	2,316.79	2,334.89	91.233	6,260,650
2021-03-29	2,311.00	2,375.00	2,307.41	2,351.36	91.876	8,536,125
2021-03-26	2,275.94	2,329.33	2,246.64	2,323.53	90.789	9,425,150
2021-03-25	2,186.70	2,282.88	2,173.00	2,268.91	88.655	10,533,275
2021-03-24	2,231.80	2,278.00	2,199.01	2,202.73	86.069	11,028,450
2021-03-23	2,250.62	2,250.62	2,184.47	2,215.00	86.548	12,548,575
2021-03-22	2,340.00	2,340.00	2,225.00	2,231.89	87.208	13,285,225
2021-03-19	2,332.82	2,350.09	2,265.81	2,287.74	89.390	15,938,825
2021-03-18	2,428.03	2,447.46	2,344.00	2,346.95	91.704	12,452,300
2021-03-17	2,373.50	2,469.58	2,370.00	2,461.78	96.191	9,859,000
2021-03-16	2,416.35	2,429.53	2,380.01	2,396.56	93.642	9,016,850
2021-03-15	2,412.76	2,443.52	2,374.01	2,439.50	95.320	11,719,400
2021-03-12	2,358.99	2,412.83	2,350.88	2,401.04	93.817	10,117,775
2021-03-11	2,398.28	2,447.47	2,343.78	2,362.06	92.294	12,807,900
2021-03-10	2,379.35	2,420.00	2,363.91	2,369.32	92.578	11,099,475
2021-03-09	2,380.14	2,441.75	2,344.01	2,366.79	92.479	12,046,875
2021-03-08	2,303.43	2,412.34	2,298.36	2,368.74	92.555	14,101,325
2021-03-05	2,235.77	2,312.80	2,178.88	2,307.10	90.147	10,890,050
2021-03-04	2,277.17	2,277.17	2,163.40	2,219.35	86.718	12,102,550
2021-03-03	2,286.23	2,334.94	2,272.14	2,275.00	88.893	9,111,900
2021-03-02	2,338.00	2,342.00	2,275.00	2,282.21	89.174	7,752,275
2021-03-01	2,372.99	2,382.30	2,300.21	2,320.50	90.670	8,999,050
2021-02-26	2,343.90	2,345.00	2,251.71	2,328.51	90.983	12,598,200
2021-02-25	2,419.93	2,438.95	2,261.47	2,273.20	88.822	18,795,075
2021-02-24	2,343.77	2,450.26	2,324.18	2,443.50	95.476	15,249,825
2021-02-23	2,348.36	2,367.00	2,292.17	2,359.37	92.189	12,883,750
2021-02-22	2,265.67	2,392.97	2,265.67	2,350.02	91.824	12,611,100
2021-02-19	2,273.00	2,322.04	2,259.85	2,293.05	89.598	8,845,525
2021-02-18	2,190.03	2,275.91	2,190.03	2,259.79	88.298	7,924,375
2021-02-17	2,183.39	2,237.95	2,174.15	2,233.77	87.282	7,192,700
2021-02-16	2,139.19	2,198.03	2,133.71	2,184.16	85.343	6,060,000
2021-02-12	2,126.35	2,188.99	2,110.01	2,150.58	84.031	5,265,300
2021-02-11	2,145.34	2,183.66	2,132.84	2,159.26	84.370	6,458,250
2021-02-10	2,116.30	2,161.21	2,091.18	2,141.76	83.686	8,353,250
2021-02-09	2,082.88	2,104.85	2,051.64	2,085.28	81.480	5,743,300
2021-02-08	2,117.05	2,131.66	2,070.79	2,099.56	82.037	5,476,075
2021-02-05	2,109.29	2,129.99	2,073.88	2,096.42	81.915	5,960,225
2021-02-04	2,036.19	2,085.90	2,015.66	2,082.94	81.388	8,880,775
2021-02-03	2,079.53	2,094.80	2,024.72	2,027.30	79.214	8,813,950
2021-02-02	2,035.00	2,112.91	2,025.41	2,065.53	80.708	11,017,175
2021-02-01	1,996.19	2,006.38	1,965.00	1,990.46	77.775	11,968,625
2021-01-29	2,036.00	2,040.00	1,938.80	1,944.33	75.972	13,408,175
2021-01-28	1,979.04	2,048.77	1,935.88	2,034.10	79.480	21,086,125

← NewerPage 24 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.