See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 0W2Y.LSE stock page

Booking Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-213,156.003,172.063,140.983,157.55123.363,575
2023-11-203,129.553,171.423,125.143,140.38122.692,775
2023-11-173,154.953,154.953,102.003,141.59122.745,650
2023-11-163,114.183,160.003,104.503,140.32122.694,850
2023-11-153,173.503,203.003,124.883,130.06122.2916,350
2023-11-143,165.763,180.203,144.673,161.17123.504,250
2023-11-133,070.003,149.703,070.003,119.38121.876,050
2023-11-103,005.003,071.763,005.003,064.35119.722,550
2023-11-093,013.223,037.953,013.223,026.70118.25191,925
2023-11-083,032.293,038.003,004.963,035.04118.573,075
2023-11-072,951.443,034.752,951.443,018.30117.9210,050
2023-11-062,858.753,002.602,858.752,963.02115.76132,125
2023-11-032,758.002,868.002,758.002,867.83112.0419,950
2023-11-022,790.002,841.942,750.002,838.15110.884,475
2023-11-012,804.002,810.002,758.612,769.78108.211,175
2023-10-312,767.262,821.442,767.112,797.39109.292,225
2023-10-302,778.082,807.042,767.882,794.09109.162,900
2023-10-272,747.442,784.232,746.672,747.35107.332,525
2023-10-262,795.552,814.862,751.412,770.00108.222,875
2023-10-252,822.622,852.972,805.002,808.21109.716,275
2023-10-242,836.952,857.572,818.002,828.54110.5113,100
2023-10-232,742.022,841.072,739.802,828.56110.511,025
2023-10-202,779.802,788.002,747.292,769.92108.2214,800
2023-10-192,836.942,844.042,796.692,803.34109.527,275
2023-10-182,943.752,968.972,870.432,888.40112.848,550
2023-10-172,966.053,001.002,955.002,975.09116.233,225
2023-10-162,982.252,998.682,962.032,978.49116.361,125
2023-10-133,056.503,067.502,967.072,967.07115.923,400
2023-10-123,059.673,086.293,035.693,035.69118.6017,475
2023-10-113,087.993,091.003,041.883,050.55119.182,025
2023-10-103,019.513,082.053,009.723,051.72119.223,850
2023-10-093,029.993,029.992,930.053,018.74117.941,500
2023-10-062,997.493,045.012,991.903,040.12118.775,125
2023-10-053,039.013,043.152,987.983,002.41117.303,575
2023-10-043,014.743,054.263,001.113,040.61118.799,800
2023-10-033,067.683,083.993,005.683,010.87117.632,300
2023-10-023,071.803,111.973,065.843,094.64120.904,150
2023-09-293,124.983,133.263,082.503,082.50120.435,150
2023-09-283,082.663,099.043,067.823,082.73120.4416,250
2023-09-273,068.323,095.073,060.583,080.93120.3717,800
2023-09-263,090.783,094.253,049.643,051.35119.212,075
2023-09-253,062.543,101.703,023.303,101.70121.1881,000
2023-09-223,045.003,090.853,045.003,090.85120.751,750
2023-09-213,045.003,051.003,014.033,032.78118.497,800
2023-09-203,150.003,150.003,106.963,112.89121.612,000
2023-09-193,131.983,131.983,093.173,106.83121.383,500
2023-09-183,168.113,202.983,139.943,167.29123.7487,050
2023-09-153,200.753,212.653,163.883,163.88123.611,675
2023-09-143,146.113,226.963,126.763,203.92125.171,950
2023-09-133,167.223,181.483,129.333,129.38122.263,375
2023-09-123,159.353,191.993,159.353,183.80124.393,475
2023-09-113,151.893,183.013,150.553,179.83124.232,700
2023-09-083,119.993,142.363,115.003,140.43122.691,550
2023-09-073,110.743,119.503,066.093,116.17121.748,750
2023-09-063,123.333,159.013,123.333,131.13122.337,100
2023-09-053,114.113,150.013,089.633,141.87122.757,650
2023-09-013,139.963,139.963,095.623,101.02121.151,450
2023-08-313,124.723,132.753,093.883,121.33121.943,550
2023-08-303,098.283,136.293,098.283,120.36121.911,875
2023-08-293,063.043,115.003,060.753,098.14121.042,950
← NewerPage 13 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.4200 USD
2026-06-040.4200 USD
2026-03-0510.5000 USD
2025-12-049.6000 USD
2025-09-049.6000 USD
2025-06-069.6000 USD
2025-03-069.6000 USD
2024-12-068.7500 USD
2024-09-068.7500 USD
2024-06-078.7500 USD
2024-03-078.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.