Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 3,716.56 | 3,750.00 | 3,704.00 | 3,749.90 | 146.50 | 11,500 |
| 2024-02-20 | 3,717.72 | 3,732.85 | 3,693.00 | 3,694.64 | 144.34 | 11,875 |
| 2024-02-16 | 3,750.66 | 3,755.00 | 3,720.01 | 3,738.93 | 146.07 | 3,825 |
| 2024-02-15 | 3,752.64 | 3,755.00 | 3,716.17 | 3,731.00 | 145.76 | 1,950 |
| 2024-02-14 | 3,741.21 | 3,770.10 | 3,697.00 | 3,724.38 | 145.50 | 9,550 |
| 2024-02-13 | 3,745.00 | 3,787.24 | 3,714.00 | 3,734.93 | 145.92 | 2,925 |
| 2024-02-12 | 3,757.11 | 3,828.00 | 3,753.21 | 3,813.54 | 148.99 | 6,875 |
| 2024-02-09 | 3,675.00 | 3,840.22 | 3,663.00 | 3,747.43 | 146.41 | 19,550 |
| 2024-02-08 | 3,738.27 | 3,793.70 | 3,716.59 | 3,788.83 | 148.02 | 2,275 |
| 2024-02-07 | 3,656.05 | 3,742.76 | 3,644.94 | 3,734.86 | 145.91 | 3,300 |
| 2024-02-06 | 3,635.00 | 3,654.00 | 3,610.00 | 3,645.85 | 142.44 | 4,375 |
| 2024-02-05 | 3,541.00 | 3,607.13 | 3,535.95 | 3,600.00 | 140.65 | 4,525 |
| 2024-02-02 | 3,538.95 | 3,583.50 | 3,515.02 | 3,571.15 | 139.52 | 753,175 |
| 2024-02-01 | 3,592.25 | 3,592.26 | 3,512.63 | 3,526.32 | 137.77 | 2,625 |
| 2024-01-31 | 3,553.00 | 3,553.49 | 3,500.07 | 3,517.53 | 137.42 | 2,700 |
| 2024-01-30 | 3,535.50 | 3,576.00 | 3,525.00 | 3,552.02 | 138.77 | 2,700 |
| 2024-01-29 | 3,522.50 | 3,535.00 | 3,498.00 | 3,534.99 | 138.11 | 2,300 |
| 2024-01-26 | 3,503.25 | 3,533.81 | 3,480.50 | 3,527.51 | 137.81 | 17,775 |
| 2024-01-25 | 3,519.99 | 3,532.10 | 3,492.35 | 3,498.26 | 136.67 | 3,875 |
| 2024-01-24 | 3,499.75 | 3,523.39 | 3,476.75 | 3,496.50 | 136.60 | 3,575 |
| 2024-01-23 | 3,523.25 | 3,530.99 | 3,494.58 | 3,501.06 | 136.78 | 2,525 |
| 2024-01-22 | 3,633.14 | 3,665.22 | 3,489.74 | 3,498.83 | 136.69 | 5,025 |
| 2024-01-19 | 3,548.00 | 3,605.08 | 3,548.00 | 3,602.88 | 140.76 | 7,400 |
| 2024-01-18 | 3,498.00 | 3,530.00 | 3,478.80 | 3,526.00 | 137.75 | 3,850 |
| 2024-01-17 | 3,496.74 | 3,517.49 | 3,461.36 | 3,473.04 | 135.69 | 3,050 |
| 2024-01-16 | 3,497.80 | 3,509.64 | 3,463.21 | 3,501.14 | 136.78 | 45,550 |
| 2024-01-12 | 3,572.19 | 3,572.60 | 3,510.63 | 3,514.99 | 137.32 | 850 |
| 2024-01-11 | 3,502.55 | 3,545.42 | 3,485.05 | 3,540.00 | 138.30 | 3,000 |
| 2024-01-10 | 3,493.73 | 3,538.20 | 3,490.00 | 3,526.41 | 137.77 | 1,275 |
| 2024-01-09 | 3,441.00 | 3,484.67 | 3,436.05 | 3,473.94 | 135.72 | 825 |
| 2024-01-08 | 3,411.63 | 3,439.63 | 3,397.35 | 3,438.74 | 134.35 | 2,525 |
| 2024-01-05 | 3,419.76 | 3,439.33 | 3,394.88 | 3,394.88 | 132.63 | 1,850 |
| 2024-01-04 | 3,400.03 | 3,442.27 | 3,385.00 | 3,409.89 | 133.22 | 2,625 |
| 2024-01-03 | 3,450.99 | 3,484.50 | 3,411.48 | 3,424.00 | 133.77 | 2,025 |
| 2024-01-02 | 3,520.00 | 3,533.82 | 3,467.97 | 3,468.79 | 135.52 | 2,825 |
| 2023-12-29 | 3,567.98 | 3,575.00 | 3,533.82 | 3,542.05 | 138.38 | 1,175 |
| 2023-12-28 | 3,556.08 | 3,561.00 | 3,538.18 | 3,557.13 | 138.97 | 2,250 |
| 2023-12-27 | 3,590.00 | 3,590.00 | 3,534.50 | 3,538.87 | 138.26 | 2,725 |
| 2023-12-22 | 3,531.13 | 3,562.00 | 3,517.67 | 3,547.61 | 138.60 | 6,425 |
| 2023-12-21 | 3,478.37 | 3,517.27 | 3,478.37 | 3,510.45 | 137.15 | 3,150 |
| 2023-12-20 | 3,536.09 | 3,543.04 | 3,490.65 | 3,508.37 | 137.07 | 73,000 |
| 2023-12-19 | 3,487.55 | 3,524.75 | 3,481.00 | 3,522.06 | 137.60 | 13,950 |
| 2023-12-18 | 3,483.88 | 3,494.98 | 3,455.00 | 3,467.43 | 135.47 | 295,425 |
| 2023-12-15 | 3,441.89 | 3,494.56 | 3,438.58 | 3,450.12 | 134.79 | 3,225 |
| 2023-12-14 | 3,424.22 | 3,494.50 | 3,414.82 | 3,427.81 | 133.92 | 58,250 |
| 2023-12-13 | 3,402.50 | 3,422.95 | 3,380.49 | 3,412.30 | 133.31 | 5,775 |
| 2023-12-12 | 3,359.95 | 3,391.00 | 3,346.88 | 3,388.60 | 132.39 | 6,875 |
| 2023-12-11 | 3,287.65 | 3,386.03 | 3,280.57 | 3,350.00 | 130.88 | 3,400 |
| 2023-12-08 | 3,220.96 | 3,277.48 | 3,217.11 | 3,260.14 | 127.37 | 3,850 |
| 2023-12-07 | 3,183.11 | 3,238.48 | 3,169.30 | 3,228.88 | 126.15 | 13,500 |
| 2023-12-06 | 3,165.61 | 3,188.27 | 3,125.57 | 3,155.61 | 123.28 | 3,500 |
| 2023-12-05 | 3,104.48 | 3,161.78 | 3,104.48 | 3,143.59 | 122.81 | 5,175 |
| 2023-12-04 | 3,147.43 | 3,190.00 | 3,134.03 | 3,142.10 | 122.76 | 6,725 |
| 2023-12-01 | 3,096.40 | 3,174.91 | 3,096.40 | 3,163.98 | 123.61 | 3,625 |
| 2023-11-30 | 3,128.40 | 3,130.01 | 3,078.00 | 3,101.58 | 121.17 | 1,775 |
| 2023-11-29 | 3,159.99 | 3,172.34 | 3,106.11 | 3,130.36 | 122.30 | 1,250 |
| 2023-11-28 | 3,150.00 | 3,150.00 | 3,118.17 | 3,132.73 | 122.39 | 8,625 |
| 2023-11-27 | 3,099.01 | 3,143.37 | 3,090.01 | 3,124.99 | 122.09 | 186,125 |
| 2023-11-24 | 3,134.85 | 3,142.49 | 3,106.53 | 3,115.59 | 121.72 | 2,900 |
| 2023-11-22 | 3,172.98 | 3,172.98 | 3,140.50 | 3,147.94 | 122.98 | 5,100 |
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.