Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3,736.20 | 3,752.44 | 3,695.00 | 3,749.70 | 146.87 | 3,975 |
| 2024-05-17 | 3,731.85 | 3,776.12 | 3,690.87 | 3,696.19 | 144.77 | 2,825 |
| 2024-05-16 | 3,813.75 | 3,813.75 | 3,754.59 | 3,754.59 | 147.06 | 1,650 |
| 2024-05-15 | 3,800.00 | 3,800.00 | 3,751.78 | 3,777.34 | 147.95 | 90,775 |
| 2024-05-14 | 3,730.00 | 3,759.60 | 3,723.90 | 3,752.13 | 146.97 | 2,375 |
| 2024-05-13 | 3,815.00 | 3,815.00 | 3,721.00 | 3,727.75 | 146.01 | 4,300 |
| 2024-05-10 | 3,783.45 | 3,810.00 | 3,775.00 | 3,794.10 | 148.61 | 7,600 |
| 2024-05-09 | 3,674.00 | 3,790.68 | 3,623.87 | 3,790.68 | 148.48 | 5,625 |
| 2024-05-08 | 3,615.00 | 3,650.00 | 3,573.03 | 3,628.24 | 142.11 | 6,250 |
| 2024-05-07 | 3,592.99 | 3,615.12 | 3,555.09 | 3,605.22 | 141.21 | 5,350 |
| 2024-05-03 | 3,537.55 | 3,747.77 | 3,537.55 | 3,583.75 | 140.37 | 12,275 |
| 2024-05-02 | 3,464.99 | 3,464.99 | 3,387.30 | 3,431.59 | 134.41 | 9,900 |
| 2024-05-01 | 3,437.25 | 3,460.42 | 3,403.00 | 3,421.00 | 134.00 | 1,025 |
| 2024-04-30 | 3,512.79 | 3,520.05 | 3,475.00 | 3,485.73 | 136.53 | 4,650 |
| 2024-04-29 | 3,540.20 | 3,540.20 | 3,487.00 | 3,510.40 | 137.50 | 176,775 |
| 2024-04-26 | 3,484.23 | 3,550.00 | 3,484.23 | 3,525.18 | 138.08 | 4,350 |
| 2024-04-25 | 3,522.72 | 3,531.63 | 3,466.13 | 3,522.25 | 137.96 | 4,400 |
| 2024-04-24 | 3,505.25 | 3,563.40 | 3,505.25 | 3,529.25 | 138.24 | 5,175 |
| 2024-04-23 | 3,463.00 | 3,536.07 | 3,463.00 | 3,536.07 | 138.50 | 1,140,000 |
| 2024-04-22 | 3,414.82 | 3,489.69 | 3,414.82 | 3,489.69 | 136.69 | 579,525 |
| 2024-04-19 | 3,460.51 | 3,476.29 | 3,410.95 | 3,417.00 | 133.84 | 7,375 |
| 2024-04-18 | 3,470.00 | 3,487.30 | 3,436.80 | 3,436.80 | 134.61 | 9,500 |
| 2024-04-17 | 3,500.00 | 3,500.00 | 3,435.04 | 3,453.89 | 135.28 | 3,525 |
| 2024-04-16 | 3,462.60 | 3,509.47 | 3,451.00 | 3,485.00 | 136.50 | 803,800 |
| 2024-04-15 | 3,585.00 | 3,623.65 | 3,489.35 | 3,489.35 | 136.67 | 4,375 |
| 2024-04-12 | 3,594.37 | 3,611.46 | 3,508.04 | 3,519.55 | 137.86 | 6,000 |
| 2024-04-11 | 3,600.00 | 3,645.00 | 3,573.02 | 3,645.00 | 142.77 | 2,050 |
| 2024-04-10 | 3,531.00 | 3,612.97 | 3,531.00 | 3,565.85 | 139.67 | 4,625 |
| 2024-04-09 | 3,630.87 | 3,630.87 | 3,530.33 | 3,560.09 | 139.44 | 3,525 |
| 2024-04-08 | 3,588.28 | 3,620.48 | 3,581.69 | 3,607.17 | 141.29 | 4,325 |
| 2024-04-05 | 3,548.89 | 3,615.00 | 3,525.00 | 3,603.10 | 141.13 | 7,425 |
| 2024-04-04 | 3,671.95 | 3,671.95 | 3,617.01 | 3,634.95 | 142.38 | 6,075 |
| 2024-04-03 | 3,599.00 | 3,646.63 | 3,570.00 | 3,643.39 | 142.71 | 4,900 |
| 2024-04-02 | 3,527.71 | 3,574.01 | 3,510.89 | 3,563.32 | 139.57 | 8,050 |
| 2024-03-28 | 3,690.00 | 3,704.53 | 3,631.25 | 3,639.45 | 142.55 | 4,525 |
| 2024-03-27 | 3,700.00 | 3,711.00 | 3,662.81 | 3,670.87 | 143.78 | 7,150 |
| 2024-03-26 | 3,649.00 | 3,690.26 | 3,627.00 | 3,656.25 | 143.21 | 12,800 |
| 2024-03-25 | 3,616.43 | 3,625.00 | 3,568.05 | 3,620.89 | 141.83 | 708,775 |
| 2024-03-22 | 3,634.11 | 3,644.23 | 3,607.64 | 3,632.07 | 142.26 | 6,075 |
| 2024-03-21 | 3,618.89 | 3,660.00 | 3,580.00 | 3,643.87 | 142.73 | 6,625 |
| 2024-03-20 | 3,510.08 | 3,625.00 | 3,500.23 | 3,601.44 | 141.06 | 6,575 |
| 2024-03-19 | 3,463.65 | 3,505.87 | 3,442.99 | 3,501.67 | 137.16 | 9,025 |
| 2024-03-18 | 3,466.52 | 3,479.09 | 3,431.67 | 3,462.21 | 135.61 | 3,250 |
| 2024-03-15 | 3,498.29 | 3,498.86 | 3,424.55 | 3,424.55 | 134.14 | 7,875 |
| 2024-03-14 | 3,550.00 | 3,550.00 | 3,502.14 | 3,522.28 | 137.96 | 7,875 |
| 2024-03-13 | 3,500.00 | 3,519.35 | 3,475.88 | 3,499.87 | 137.09 | 4,025 |
| 2024-03-12 | 3,530.00 | 3,541.21 | 3,504.86 | 3,513.27 | 137.61 | 2,000 |
| 2024-03-11 | 3,477.76 | 3,548.30 | 3,476.08 | 3,492.71 | 136.80 | 19,225 |
| 2024-03-08 | 3,478.00 | 3,507.45 | 3,450.23 | 3,477.45 | 136.21 | 5,875 |
| 2024-03-07 | 3,450.00 | 3,472.68 | 3,405.00 | 3,470.04 | 135.92 | 5,275 |
| 2024-03-06 | 3,433.00 | 3,449.79 | 3,395.83 | 3,408.78 | 133.17 | 3,175 |
| 2024-03-05 | 3,458.58 | 3,470.00 | 3,418.24 | 3,450.66 | 134.81 | 7,775 |
| 2024-03-04 | 3,461.79 | 3,499.96 | 3,452.01 | 3,491.75 | 136.42 | 6,200 |
| 2024-03-01 | 3,482.55 | 3,495.00 | 3,455.02 | 3,484.01 | 136.11 | 13,100 |
| 2024-02-29 | 3,527.00 | 3,527.00 | 3,453.43 | 3,463.27 | 135.30 | 2,275 |
| 2024-02-28 | 3,470.71 | 3,510.00 | 3,458.12 | 3,496.79 | 136.61 | 754,875 |
| 2024-02-27 | 3,535.00 | 3,535.00 | 3,469.00 | 3,484.64 | 136.14 | 5,175 |
| 2024-02-26 | 3,569.09 | 3,586.65 | 3,518.61 | 3,541.48 | 138.36 | 12,475 |
| 2024-02-23 | 3,717.14 | 3,717.14 | 3,510.85 | 3,510.85 | 137.16 | 26,850 |
| 2024-02-22 | 3,775.00 | 3,905.10 | 3,775.00 | 3,905.10 | 152.56 | 11,675 |
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.