Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3,626.26 | 3,654.98 | 3,580.00 | 3,615.17 | 141.93 | 6,400 |
| 2024-08-14 | 3,600.74 | 3,614.96 | 3,556.38 | 3,575.28 | 140.36 | 4,775 |
| 2024-08-13 | 3,499.99 | 3,566.80 | 3,460.05 | 3,566.67 | 140.02 | 5,100 |
| 2024-08-12 | 3,469.87 | 3,472.05 | 3,398.85 | 3,439.69 | 135.04 | 4,525 |
| 2024-08-09 | 3,400.00 | 3,459.16 | 3,372.00 | 3,450.17 | 135.45 | 4,975 |
| 2024-08-08 | 3,343.50 | 3,388.30 | 3,311.57 | 3,380.00 | 132.70 | 5,650 |
| 2024-08-07 | 3,415.00 | 3,473.64 | 3,329.56 | 3,329.56 | 130.71 | 7,525 |
| 2024-08-06 | 3,425.00 | 3,490.70 | 3,388.62 | 3,446.33 | 135.30 | 9,375 |
| 2024-08-05 | 3,298.00 | 3,376.53 | 3,187.09 | 3,362.85 | 132.02 | 14,250 |
| 2024-08-02 | 3,430.00 | 3,474.83 | 3,288.75 | 3,348.04 | 131.44 | 14,525 |
| 2024-08-01 | 3,745.73 | 3,780.99 | 3,632.02 | 3,642.00 | 142.98 | 6,850 |
| 2024-07-31 | 3,794.00 | 3,799.00 | 3,701.26 | 3,707.49 | 145.55 | 2,750 |
| 2024-07-30 | 3,790.68 | 3,795.79 | 3,681.52 | 3,712.58 | 145.75 | 6,675 |
| 2024-07-29 | 3,695.88 | 3,798.50 | 3,693.06 | 3,776.47 | 148.26 | 5,950 |
| 2024-07-26 | 3,698.54 | 3,715.00 | 3,666.71 | 3,697.06 | 145.14 | 2,450 |
| 2024-07-25 | 3,786.00 | 3,800.00 | 3,641.25 | 3,701.00 | 145.30 | 9,275 |
| 2024-07-24 | 3,905.00 | 3,905.00 | 3,824.48 | 3,840.36 | 150.77 | 4,950 |
| 2024-07-23 | 3,900.00 | 3,940.86 | 3,900.00 | 3,927.26 | 154.18 | 17,075 |
| 2024-07-22 | 3,993.00 | 4,000.00 | 3,921.50 | 3,928.00 | 154.21 | 3,250 |
| 2024-07-19 | 3,945.40 | 3,977.33 | 3,931.01 | 3,964.39 | 155.64 | 5,400 |
| 2024-07-18 | 4,025.00 | 4,025.00 | 3,905.53 | 3,926.36 | 154.14 | 6,300 |
| 2024-07-17 | 4,132.61 | 4,132.61 | 4,025.50 | 4,028.31 | 158.15 | 4,675 |
| 2024-07-16 | 4,117.00 | 4,146.49 | 4,088.56 | 4,127.24 | 162.03 | 6,350 |
| 2024-07-15 | 4,068.97 | 4,084.99 | 4,014.13 | 4,072.00 | 159.86 | 2,975 |
| 2024-07-12 | 3,978.00 | 4,044.23 | 3,930.00 | 4,044.23 | 158.77 | 16,200 |
| 2024-07-11 | 3,998.99 | 3,998.99 | 3,930.56 | 3,944.29 | 154.85 | 7,250 |
| 2024-07-10 | 4,008.00 | 4,008.00 | 3,936.00 | 3,958.22 | 155.40 | 10,650 |
| 2024-07-09 | 4,004.83 | 4,016.91 | 3,975.20 | 4,001.34 | 157.09 | 4,775 |
| 2024-07-08 | 3,948.79 | 4,000.47 | 3,906.36 | 3,986.10 | 156.49 | 2,175 |
| 2024-07-05 | 3,955.04 | 3,955.04 | 3,901.61 | 3,924.00 | 154.05 | 4,925 |
| 2024-07-03 | 3,948.00 | 3,948.00 | 3,899.00 | 3,919.04 | 153.86 | 78,725 |
| 2024-07-02 | 3,886.41 | 3,924.84 | 3,879.95 | 3,924.84 | 154.08 | 4,225 |
| 2024-07-01 | 3,985.00 | 3,985.00 | 3,875.23 | 3,877.20 | 152.21 | 1,900 |
| 2024-06-28 | 4,016.12 | 4,035.19 | 3,950.22 | 3,950.22 | 155.08 | 4,575 |
| 2024-06-27 | 4,037.59 | 4,040.00 | 4,000.68 | 4,011.99 | 157.51 | 7,250 |
| 2024-06-26 | 4,029.87 | 4,029.87 | 3,980.54 | 3,997.39 | 156.93 | 8,675 |
| 2024-06-25 | 4,025.00 | 4,033.00 | 3,982.91 | 4,008.19 | 157.36 | 3,400 |
| 2024-06-24 | 3,988.00 | 4,021.61 | 3,957.61 | 3,989.44 | 156.62 | 7,150 |
| 2024-06-21 | 3,982.85 | 3,982.90 | 3,930.00 | 3,974.83 | 156.05 | 4,150 |
| 2024-06-20 | 3,946.44 | 4,010.00 | 3,946.44 | 3,984.67 | 156.43 | 5,275 |
| 2024-06-18 | 3,973.00 | 3,983.96 | 3,945.26 | 3,961.64 | 155.53 | 6,400 |
| 2024-06-17 | 3,889.00 | 3,931.96 | 3,845.86 | 3,931.96 | 154.36 | 6,175 |
| 2024-06-14 | 3,877.37 | 3,877.37 | 3,813.66 | 3,848.60 | 151.09 | 12,025 |
| 2024-06-13 | 3,880.00 | 3,880.00 | 3,825.15 | 3,853.69 | 151.29 | 4,450 |
| 2024-06-12 | 3,788.70 | 3,911.99 | 3,788.70 | 3,869.37 | 151.91 | 11,625 |
| 2024-06-11 | 3,812.02 | 3,817.00 | 3,760.05 | 3,794.00 | 148.95 | 3,250 |
| 2024-06-10 | 3,813.09 | 3,830.00 | 3,747.81 | 3,784.02 | 148.56 | 221,825 |
| 2024-06-07 | 3,803.50 | 3,807.37 | 3,766.25 | 3,775.28 | 148.21 | 11,700 |
| 2024-06-06 | 3,849.95 | 3,856.77 | 3,803.90 | 3,807.05 | 149.12 | 6,550 |
| 2024-06-05 | 3,844.60 | 3,844.60 | 3,761.59 | 3,820.51 | 149.64 | 2,975 |
| 2024-06-04 | 3,754.12 | 3,822.76 | 3,754.12 | 3,778.00 | 147.98 | 6,375 |
| 2024-06-03 | 3,797.63 | 3,797.63 | 3,716.82 | 3,745.34 | 146.70 | 8,100 |
| 2024-05-31 | 3,775.51 | 3,775.51 | 3,712.85 | 3,734.08 | 146.26 | 6,625 |
| 2024-05-30 | 3,777.77 | 3,777.77 | 3,705.77 | 3,764.11 | 147.44 | 1,400 |
| 2024-05-29 | 3,775.50 | 3,783.91 | 3,727.51 | 3,755.57 | 147.10 | 3,025 |
| 2024-05-28 | 3,796.55 | 3,819.85 | 3,761.65 | 3,780.16 | 148.06 | 78,725 |
| 2024-05-24 | 3,802.72 | 3,802.72 | 3,760.00 | 3,802.31 | 148.93 | 1,725 |
| 2024-05-23 | 3,865.65 | 3,900.00 | 3,752.97 | 3,752.97 | 147.00 | 3,775 |
| 2024-05-22 | 3,809.59 | 3,853.00 | 3,809.59 | 3,810.01 | 149.23 | 1,900 |
| 2024-05-21 | 3,780.00 | 3,808.85 | 3,728.35 | 3,795.29 | 148.66 | 9,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.4200 USD |
| 2026-06-04 | 0.4200 USD |
| 2026-03-05 | 10.5000 USD |
| 2025-12-04 | 9.6000 USD |
| 2025-09-04 | 9.6000 USD |
| 2025-06-06 | 9.6000 USD |
| 2025-03-06 | 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.