Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4,958.00 | 4,995.01 | 4,951.95 | 4,970.98 | 195.63 | 6,051,800 |
| 2024-11-13 | 4,998.00 | 5,033.96 | 4,972.35 | 4,987.44 | 196.28 | 4,983,375 |
| 2024-11-12 | 5,029.01 | 5,050.74 | 4,996.21 | 5,022.92 | 197.68 | 7,787,550 |
| 2024-11-11 | 4,936.00 | 5,069.44 | 4,936.00 | 5,065.40 | 199.35 | 4,386,825 |
| 2024-11-08 | 4,922.83 | 4,975.60 | 4,922.83 | 4,943.27 | 194.54 | 7,059,025 |
| 2024-11-07 | 5,013.22 | 5,017.02 | 4,913.04 | 4,920.87 | 193.66 | 8,381,500 |
| 2024-11-06 | 5,036.64 | 5,060.50 | 4,942.13 | 5,001.19 | 196.82 | 6,813,450 |
| 2024-11-05 | 4,770.00 | 4,916.01 | 4,770.00 | 4,914.98 | 193.43 | 9,634,475 |
| 2024-11-04 | 4,771.99 | 4,825.00 | 4,728.25 | 4,776.46 | 187.98 | 4,999,750 |
| 2024-11-01 | 4,669.00 | 4,790.12 | 4,669.00 | 4,749.11 | 186.90 | 12,993,800 |
| 2024-10-31 | 4,734.00 | 4,856.60 | 4,643.83 | 4,676.25 | 184.03 | 12,850,600 |
| 2024-10-30 | 4,385.00 | 4,477.88 | 4,385.00 | 4,463.93 | 175.68 | 8,017,400 |
| 2024-10-29 | 4,332.21 | 4,440.87 | 4,332.21 | 4,427.54 | 174.25 | 5,048,050 |
| 2024-10-28 | 4,379.99 | 4,379.99 | 4,320.08 | 4,347.59 | 171.10 | 5,381,625 |
| 2024-10-25 | 4,375.00 | 4,375.00 | 4,334.16 | 4,347.82 | 171.11 | 3,739,700 |
| 2024-10-24 | 4,300.08 | 4,341.29 | 4,289.33 | 4,338.73 | 170.75 | 3,994,100 |
| 2024-10-23 | 4,354.10 | 4,370.34 | 4,270.60 | 4,313.01 | 169.74 | 4,446,900 |
| 2024-10-22 | 4,331.73 | 4,395.00 | 4,330.84 | 4,377.78 | 172.29 | 3,107,600 |
| 2024-10-21 | 4,323.23 | 4,376.11 | 4,323.23 | 4,363.72 | 171.73 | 3,307,725 |
| 2024-10-18 | 4,370.77 | 4,377.77 | 4,334.50 | 4,350.82 | 171.23 | 3,652,750 |
| 2024-10-17 | 4,360.00 | 4,394.95 | 4,357.02 | 4,370.77 | 172.01 | 3,717,475 |
| 2024-10-16 | 4,300.41 | 4,355.92 | 4,278.85 | 4,337.27 | 170.69 | 3,100,850 |
| 2024-10-15 | 4,278.35 | 4,371.17 | 4,274.51 | 4,307.77 | 169.53 | 4,569,275 |
| 2024-10-14 | 4,297.42 | 4,318.19 | 4,284.10 | 4,297.72 | 169.14 | 3,494,225 |
| 2024-10-11 | 4,300.00 | 4,328.54 | 4,277.86 | 4,284.73 | 168.62 | 3,125,675 |
| 2024-10-10 | 4,289.00 | 4,308.00 | 4,267.24 | 4,288.22 | 168.76 | 3,111,150 |
| 2024-10-09 | 4,229.00 | 4,304.77 | 4,227.27 | 4,292.00 | 168.91 | 3,848,525 |
| 2024-10-08 | 4,180.00 | 4,260.00 | 4,180.00 | 4,233.18 | 166.60 | 4,022,450 |
| 2024-10-07 | 4,175.87 | 4,256.28 | 4,159.46 | 4,169.82 | 164.10 | 4,611,250 |
| 2024-10-04 | 4,164.76 | 4,196.80 | 4,134.33 | 4,187.70 | 164.81 | 4,190,725 |
| 2024-10-03 | 4,080.00 | 4,113.54 | 4,060.98 | 4,104.12 | 161.52 | 3,017,100 |
| 2024-10-02 | 4,100.99 | 4,128.64 | 4,072.24 | 4,125.01 | 162.34 | 4,113,775 |
| 2024-10-01 | 4,228.00 | 4,228.00 | 4,085.20 | 4,100.99 | 161.39 | 5,963,500 |
| 2024-09-30 | 4,220.15 | 4,228.37 | 4,183.13 | 4,212.12 | 165.77 | 5,446,150 |
| 2024-09-27 | 4,269.01 | 4,270.99 | 4,231.06 | 4,248.10 | 167.18 | 4,067,825 |
| 2024-09-26 | 4,210.29 | 4,272.88 | 4,196.89 | 4,268.94 | 168.00 | 5,350,175 |
| 2024-09-25 | 4,177.56 | 4,181.11 | 4,148.83 | 4,175.70 | 164.33 | 4,917,675 |
| 2024-09-24 | 4,128.00 | 4,182.79 | 4,084.90 | 4,177.56 | 164.41 | 5,401,000 |
| 2024-09-23 | 4,064.01 | 4,104.87 | 4,030.69 | 4,097.08 | 161.24 | 6,343,150 |
| 2024-09-20 | 4,009.67 | 4,067.46 | 3,985.57 | 4,064.01 | 159.94 | 11,098,150 |
| 2024-09-19 | 4,103.76 | 4,104.99 | 3,997.84 | 4,017.51 | 158.11 | 7,466,350 |
| 2024-09-18 | 4,050.00 | 4,073.84 | 4,018.51 | 4,028.30 | 158.53 | 3,401,275 |
| 2024-09-17 | 4,000.00 | 4,047.49 | 3,985.00 | 4,042.43 | 159.09 | 4,351,150 |
| 2024-09-16 | 3,950.00 | 3,999.51 | 3,930.00 | 3,979.00 | 156.59 | 4,512,250 |
| 2024-09-13 | 3,896.00 | 3,938.65 | 3,894.51 | 3,932.59 | 154.77 | 3,992,425 |
| 2024-09-12 | 3,834.37 | 3,895.49 | 3,813.88 | 3,870.70 | 152.33 | 4,654,575 |
| 2024-09-11 | 3,836.00 | 3,836.00 | 3,719.34 | 3,827.47 | 150.63 | 6,136,025 |
| 2024-09-10 | 3,818.36 | 3,837.43 | 3,777.84 | 3,834.82 | 150.92 | 4,372,625 |
| 2024-09-09 | 3,749.52 | 3,809.02 | 3,718.58 | 3,802.89 | 149.66 | 6,028,000 |
| 2024-09-06 | 3,777.14 | 3,794.34 | 3,700.97 | 3,731.35 | 146.85 | 7,078,475 |
| 2024-09-05 | 3,754.29 | 3,789.91 | 3,732.29 | 3,781.88 | 148.49 | 5,307,675 |
| 2024-09-04 | 3,776.16 | 3,808.58 | 3,769.49 | 3,799.21 | 149.17 | 5,490,900 |
| 2024-09-03 | 3,876.01 | 3,905.43 | 3,798.21 | 3,813.78 | 149.74 | 6,919,850 |
| 2024-08-30 | 3,930.10 | 3,940.25 | 3,885.70 | 3,909.23 | 153.49 | 5,990,875 |
| 2024-08-29 | 3,915.00 | 3,929.77 | 3,882.28 | 3,890.81 | 152.77 | 5,601,400 |
| 2024-08-28 | 3,878.00 | 3,911.57 | 3,860.33 | 3,898.24 | 153.06 | 5,806,075 |
| 2024-08-27 | 3,798.52 | 3,901.58 | 3,798.52 | 3,881.45 | 152.40 | 5,910,650 |
| 2024-08-26 | 3,842.00 | 3,858.32 | 3,784.75 | 3,797.89 | 149.12 | 5,481,500 |
| 2024-08-23 | 3,779.28 | 3,853.23 | 3,759.43 | 3,830.58 | 150.40 | 5,583,575 |
| 2024-08-22 | 3,752.42 | 3,791.17 | 3,752.42 | 3,768.09 | 147.95 | 4,348,475 |
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.