Booking Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	3,040.00	3,046.96	3,009.04	3,028.17	118.31	925
2023-08-24	3,086.94	3,111.61	3,068.05	3,068.05	119.86	1,600
2023-08-23	3,065.77	3,130.20	3,065.77	3,130.20	122.29	1,900
2023-08-22	3,065.00	3,078.54	3,058.10	3,078.54	120.27	775
2023-08-21	3,072.55	3,072.55	3,019.95	3,027.40	118.28	850
2023-08-18	3,055.01	3,077.11	3,040.23	3,047.47	119.06	3,550
2023-08-17	3,203.20	3,203.20	3,131.63	3,131.63	122.35	2,275
2023-08-16	3,183.29	3,215.54	3,183.29	3,206.62	125.28	2,700
2023-08-15	3,215.68	3,218.93	3,191.54	3,191.54	124.69	4,550
2023-08-14	3,200.00	3,234.26	3,178.52	3,234.26	126.36	8,900
2023-08-11	3,191.01	3,203.94	3,171.64	3,185.30	124.44	3,400
2023-08-10	3,215.00	3,244.66	3,211.27	3,211.27	125.46	4,600
2023-08-09	3,251.47	3,251.47	3,190.71	3,214.53	125.59	1,643,700
2023-08-08	3,192.59	3,223.25	3,174.58	3,223.25	125.93	6,375
2023-08-07	3,095.11	3,234.97	3,063.00	3,229.52	126.17	9,925
2023-08-04	3,150.00	3,165.18	2,990.67	3,092.97	120.84	9,400
2023-08-03	2,814.98	2,836.69	2,794.36	2,814.64	109.96	8,150
2023-08-02	2,896.27	2,907.35	2,870.68	2,901.70	113.36	11,175
2023-08-01	2,940.00	2,962.67	2,915.00	2,928.37	114.41	3,975
2023-07-31	3,016.22	3,018.97	2,985.72	2,998.75	117.16	1,275
2023-07-28	2,989.47	3,006.93	2,980.00	3,002.75	117.31	9,675
2023-07-27	2,974.42	2,990.50	2,970.00	2,974.85	116.22	9,875
2023-07-26	2,942.43	2,947.58	2,931.28	2,936.68	114.73	2,725
2023-07-25	2,885.51	2,944.80	2,885.51	2,944.80	115.05	2,375
2023-07-24	2,906.38	2,920.00	2,881.31	2,898.53	113.24	4,575
2023-07-21	2,936.32	2,973.92	2,936.32	2,965.59	115.86	4,625
2023-07-20	2,916.89	2,972.21	2,916.89	2,954.22	115.42	6,150
2023-07-19	2,980.46	2,980.46	2,940.00	2,940.00	114.86	7,700
2023-07-18	2,949.68	2,953.67	2,919.77	2,953.67	115.39	2,650
2023-07-17	2,857.23	2,936.10	2,857.23	2,931.64	114.53	5,200
2023-07-14	2,852.54	2,854.97	2,829.05	2,852.48	111.44	6,125
2023-07-13	2,828.27	2,852.20	2,825.00	2,834.54	110.74	9,600
2023-07-12	2,804.20	2,819.00	2,781.11	2,800.87	109.42	17,625
2023-07-11	2,731.49	2,780.51	2,731.49	2,780.51	108.63	7,600
2023-07-10	2,637.00	2,729.59	2,637.00	2,704.81	105.67	6,000
2023-07-07	2,641.90	2,659.78	2,628.00	2,659.12	103.89	5,825
2023-07-06	2,643.11	2,655.54	2,622.04	2,651.81	103.60	5,725
2023-07-05	2,720.08	2,720.08	2,676.30	2,683.45	104.84	12,200
2023-07-03	2,699.13	2,737.67	2,681.05	2,737.67	106.96	7,700
2023-06-30	2,685.62	2,718.00	2,679.42	2,718.00	106.19	5,725
2023-06-29	2,671.42	2,680.24	2,634.22	2,663.07	104.04	18,300
2023-06-28	2,700.36	2,720.00	2,688.42	2,688.42	105.03	32,250
2023-06-27	2,662.27	2,717.50	2,647.54	2,709.82	105.87	8,325
2023-06-26	2,613.98	2,650.96	2,610.31	2,624.23	102.52	12,275
2023-06-23	2,670.09	2,670.09	2,615.26	2,632.26	102.84	5,500
2023-06-22	2,643.80	2,676.59	2,642.27	2,675.00	104.51	142,450
2023-06-21	2,636.65	2,664.34	2,620.94	2,664.34	104.09	3,225
2023-06-20	2,620.00	2,669.11	2,613.37	2,626.74	102.62	9,400
2023-06-19	2,702.21	2,702.21	2,702.21	2,702.21	105.57	1,575
2023-06-16	2,702.21	2,702.21	2,658.76	2,665.32	104.13	2,350
2023-06-15	2,580.00	2,640.16	2,580.00	2,640.16	103.15	4,275
2023-06-14	2,595.37	2,615.29	2,595.00	2,602.00	101.66	54,600
2023-06-13	2,629.92	2,629.92	2,591.14	2,601.74	101.65	49,125
2023-06-12	2,626.23	2,626.23	2,584.36	2,596.71	101.45	3,475
2023-06-09	2,642.00	2,669.72	2,603.00	2,612.09	102.05	2,850
2023-06-08	2,618.43	2,655.00	2,611.96	2,652.12	103.61	619,675
2023-06-07	2,724.90	2,724.90	2,641.04	2,641.04	103.18	3,100
2023-06-06	2,689.94	2,729.75	2,688.65	2,692.62	105.20	6,800
2023-06-05	2,626.30	2,667.11	2,617.38	2,655.52	103.75	3,150
2023-06-02	2,560.63	2,625.87	2,560.63	2,617.46	102.26	6,375

← NewerPage 14 of 21 · 1,238 trading daysOlder →

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.