Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2,500.01	2,565.00	2,500.01	2,564.90	100.21	46,800
2023-05-31	2,516.77	2,516.77	2,459.79	2,483.05	97.008	4,450
2023-05-30	2,595.22	2,600.52	2,524.00	2,524.39	98.623	10,950
2023-05-26	2,614.98	2,664.30	2,614.71	2,614.71	102.15	4,200
2023-05-25	2,637.46	2,637.46	2,575.03	2,594.06	101.35	2,650
2023-05-24	2,622.25	2,631.46	2,599.57	2,631.46	102.81	1,125
2023-05-23	2,684.67	2,684.67	2,627.54	2,633.34	102.88	8,100
2023-05-22	2,764.33	2,780.55	2,718.95	2,718.95	106.22	3,575
2023-05-19	2,780.97	2,780.97	2,760.00	2,770.75	108.25	10,675
2023-05-18	2,698.71	2,774.61	2,690.75	2,751.89	107.51	12,650
2023-05-17	2,661.89	2,673.30	2,643.64	2,666.47	104.17	1,075
2023-05-16	2,664.11	2,688.68	2,645.02	2,684.86	104.89	5,125
2023-05-15	2,629.99	2,653.81	2,617.20	2,647.50	103.43	2,000
2023-05-12	2,679.73	2,679.73	2,623.12	2,637.36	103.04	46,450
2023-05-11	2,636.87	2,666.41	2,636.87	2,648.63	103.48	2,825
2023-05-10	2,644.99	2,656.00	2,617.83	2,617.83	102.27	25,150
2023-05-09	2,629.30	2,661.46	2,625.44	2,630.03	102.75	194,050
2023-05-05	2,628.97	2,649.72	2,526.06	2,568.81	100.36	7,825
2023-05-04	2,645.11	2,645.11	2,608.00	2,625.28	102.56	14,025
2023-05-03	2,721.63	2,721.63	2,653.40	2,653.40	103.66	4,500
2023-05-02	2,699.98	2,725.00	2,690.00	2,702.51	105.58	1,300
2023-04-28	2,631.19	2,671.58	2,630.35	2,670.44	104.33	4,325
2023-04-27	2,621.51	2,622.00	2,585.02	2,620.00	102.36	1,700
2023-04-26	2,643.44	2,655.02	2,607.67	2,607.67	101.88	5,900
2023-04-25	2,675.51	2,675.51	2,653.03	2,655.00	103.73	1,200
2023-04-24	2,697.75	2,703.58	2,672.27	2,672.44	104.41	7,025
2023-04-21	2,662.62	2,673.78	2,635.98	2,673.78	104.46	2,625
2023-04-20	2,664.25	2,695.77	2,664.25	2,693.25	105.22	3,200
2023-04-19	2,699.57	2,699.57	2,680.93	2,689.23	105.06	3,000
2023-04-18	2,696.13	2,721.33	2,696.13	2,703.59	105.62	5,200
2023-04-17	2,631.97	2,663.56	2,631.97	2,661.82	103.99	6,050
2023-04-14	2,640.53	2,655.00	2,615.62	2,621.45	102.42	4,675
2023-04-13	2,569.00	2,627.53	2,562.35	2,569.00	100.37	8,800
2023-04-12	2,566.47	2,587.86	2,542.28	2,561.29	100.06	573,750
2023-04-11	2,580.96	2,581.81	2,567.09	2,567.09	100.29	571,675
2023-04-06	2,605.75	2,605.79	2,561.11	2,591.43	101.24	2,000
2023-04-05	2,633.02	2,638.20	2,591.31	2,598.94	101.54	10,725
2023-04-04	2,672.14	2,672.14	2,629.08	2,631.31	102.80	6,425
2023-04-03	2,649.90	2,663.78	2,633.58	2,661.41	103.98	4,925
2023-03-31	2,627.99	2,650.33	2,624.23	2,647.60	103.44	2,675
2023-03-30	2,588.40	2,610.73	2,582.55	2,602.44	101.67	1,075
2023-03-29	2,545.12	2,581.43	2,545.12	2,566.51	100.27	19,800
2023-03-28	2,520.00	2,532.30	2,509.98	2,528.64	98.789	3,375
2023-03-27	2,525.00	2,540.46	2,508.12	2,525.00	98.647	2,650
2023-03-24	2,505.08	2,510.06	2,469.03	2,485.68	97.111	2,625
2023-03-23	2,558.24	2,615.18	2,528.56	2,531.76	98.911	21,200
2023-03-22	2,571.32	2,590.69	2,563.60	2,582.74	100.90	29,825
2023-03-21	2,493.73	2,567.31	2,493.73	2,567.31	100.30	91,725
2023-03-20	2,440.85	2,498.79	2,440.85	2,481.71	96.956	106,525
2023-03-17	2,439.91	2,439.91	2,401.77	2,417.21	94.436	45,625
2023-03-16	2,403.98	2,452.53	2,403.98	2,440.00	95.326	3,225
2023-03-15	2,417.10	2,431.22	2,388.37	2,393.39	93.505	29,750
2023-03-14	2,496.25	2,508.68	2,460.31	2,460.31	96.120	2,375
2023-03-13	2,459.85	2,464.16	2,435.47	2,453.73	95.863	6,675
2023-03-10	2,506.01	2,515.64	2,465.60	2,483.51	97.026	9,375
2023-03-09	2,590.00	2,590.00	2,522.33	2,530.79	98.873	497,350
2023-03-08	2,578.90	2,595.00	2,570.78	2,571.59	100.47	448,500
2023-03-07	2,613.43	2,629.13	2,592.59	2,592.59	101.29	502,050
2023-03-06	2,577.01	2,622.93	2,577.01	2,610.98	102.01	2,025
2023-03-03	2,599.31	2,622.37	2,599.31	2,619.32	102.33	1,675

← NewerPage 15 of 21 · 1,231 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.