Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	1,979.04	2,048.77	1,935.88	2,034.10	79.480	21,086,125
2021-01-27	1,949.33	1,975.96	1,860.73	1,886.09	73.696	17,640,125
2021-01-26	2,033.37	2,056.73	1,974.65	1,983.16	77.489	11,197,900
2021-01-25	2,044.86	2,060.35	1,947.09	2,018.43	78.867	21,988,075
2021-01-22	2,101.83	2,109.51	2,065.00	2,066.24	80.736	8,917,375
2021-01-21	2,140.90	2,157.01	2,105.00	2,109.94	82.443	11,521,100
2021-01-20	2,179.98	2,179.98	2,124.56	2,160.05	84.401	8,475,900
2021-01-19	2,135.00	2,169.95	2,108.96	2,163.04	84.518	6,873,900
2021-01-15	2,179.29	2,179.29	2,116.00	2,119.23	82.806	8,519,000
2021-01-14	2,185.27	2,215.78	2,178.77	2,182.59	85.282	6,826,875
2021-01-13	2,168.40	2,208.08	2,168.40	2,182.42	85.275	5,990,150
2021-01-12	2,237.36	2,243.64	2,191.63	2,196.34	85.819	6,485,125
2021-01-11	2,252.43	2,290.04	2,214.03	2,221.27	86.793	8,014,575
2021-01-08	2,256.34	2,289.98	2,248.47	2,281.54	89.148	7,763,600
2021-01-07	2,278.15	2,288.00	2,219.77	2,239.85	87.519	7,493,425
2021-01-06	2,175.89	2,288.49	2,160.00	2,249.81	87.908	9,834,125
2021-01-05	2,164.00	2,225.94	2,154.56	2,188.07	85.496	8,705,975
2021-01-04	2,250.00	2,257.19	2,121.21	2,164.08	84.559	8,351,725
2020-12-31	2,198.07	2,227.97	2,185.00	2,227.27	87.028	4,415,600
2020-12-30	2,200.00	2,214.01	2,174.97	2,205.26	86.168	5,744,200
2020-12-29	2,165.98	2,200.00	2,153.96	2,185.40	85.392	8,547,375
2020-12-28	2,129.45	2,152.26	2,124.46	2,137.92	83.536	6,274,750
2020-12-24	2,119.00	2,119.00	2,081.00	2,088.35	81.599	4,563,100
2020-12-23	2,055.39	2,114.15	2,050.43	2,100.85	82.088	7,867,300
2020-12-22	2,068.35	2,069.36	2,031.39	2,052.82	80.211	4,970,650
2020-12-21	2,050.00	2,071.82	2,024.02	2,068.20	80.812	8,927,725
2020-12-18	2,118.75	2,118.75	2,087.93	2,099.65	82.041	13,404,850
2020-12-17	2,117.95	2,126.95	2,070.52	2,113.43	82.579	7,381,275
2020-12-16	2,118.20	2,118.20	2,077.40	2,098.71	82.004	5,965,350
2020-12-15	2,078.22	2,105.82	2,055.01	2,098.05	81.978	7,867,725
2020-12-14	2,120.09	2,143.06	2,065.08	2,066.01	80.727	8,481,925
2020-12-11	2,090.22	2,104.02	2,050.13	2,089.21	81.633	8,861,850
2020-12-10	2,094.99	2,151.58	2,079.19	2,104.87	82.245	9,504,800
2020-12-09	2,100.47	2,170.03	2,076.81	2,107.11	82.332	17,448,625
2020-12-08	2,093.06	2,128.21	2,082.45	2,086.65	81.533	8,558,750
2020-12-07	2,119.97	2,137.43	2,085.00	2,128.78	83.179	8,038,425
2020-12-04	2,103.70	2,138.97	2,090.00	2,125.03	83.033	8,487,975
2020-12-03	2,096.80	2,122.03	2,065.18	2,096.63	81.923	8,432,475
2020-12-02	2,052.67	2,097.99	2,036.88	2,078.42	81.211	6,193,275
2020-12-01	2,047.21	2,088.85	2,030.00	2,052.67	80.205	7,394,550
2020-11-30	2,057.67	2,058.00	2,019.87	2,028.45	79.259	8,394,075
2020-11-27	2,067.86	2,083.72	2,048.28	2,052.67	80.205	2,930,100
2020-11-25	2,108.74	2,118.96	2,043.85	2,063.80	80.640	5,398,450
2020-11-24	2,050.00	2,107.03	2,026.61	2,103.45	82.189	11,145,250
2020-11-23	2,004.87	2,042.06	2,000.00	2,019.84	78.923	8,411,575
2020-11-20	2,017.60	2,036.52	1,987.84	1,992.77	77.865	7,694,625
2020-11-19	2,022.84	2,054.98	2,000.00	2,010.97	78.576	9,723,025
2020-11-18	2,076.00	2,103.51	2,044.02	2,044.60	79.890	9,417,075
2020-11-17	2,080.00	2,091.52	2,057.96	2,081.25	81.322	8,477,725
2020-11-16	2,117.87	2,121.99	2,060.78	2,109.61	82.430	21,147,600
2020-11-13	1,970.00	2,069.89	1,970.00	2,052.87	80.213	11,139,225
2020-11-12	1,975.00	1,990.00	1,953.15	1,962.92	76.698	9,538,575
2020-11-11	1,996.95	2,008.00	1,955.70	2,000.02	78.148	11,037,625
2020-11-10	2,079.59	2,103.00	1,989.61	2,007.44	78.438	18,463,025
2020-11-09	2,049.00	2,128.02	2,013.22	2,118.24	82.767	41,235,100
2020-11-06	1,721.04	1,796.01	1,701.09	1,783.75	69.698	11,308,175
2020-11-05	1,734.01	1,783.17	1,734.01	1,768.31	69.094	9,705,025
2020-11-04	1,702.97	1,751.83	1,674.80	1,713.32	66.946	10,583,850
2020-11-03	1,622.79	1,682.33	1,598.78	1,669.58	65.237	8,528,375
2020-11-02	1,653.50	1,653.50	1,598.01	1,604.13	62.679	8,568,575

← NewerPage 25 of 79 · 4,732 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.