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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.49▼ 1.72%
← 0W2Y.LSE stock page

Booking Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-022,539.662,582.992,529.002,582.99100.915,800
2023-03-012,530.002,551.342,525.102,546.2199.4765,825
2023-02-282,511.842,546.332,507.502,546.3399.48041,875
2023-02-272,452.482,526.872,452.482,520.6198.47679,375
2023-02-242,430.002,477.972,411.372,411.3794.2083,125
2023-02-232,429.742,438.582,383.512,409.0394.116548,400
2023-02-222,430.362,444.432,422.362,434.0995.0954,825
2023-02-212,415.062,462.012,414.622,426.0094.779349,100
2023-02-172,455.802,470.402,449.222,449.2295.6862,500
2023-02-162,478.602,528.622,470.952,524.3598.6225,325
2023-02-152,500.002,513.212,488.002,495.6897.5022,900
2023-02-142,418.132,473.802,418.132,464.6896.2907,000
2023-02-132,380.002,428.092,373.122,427.0094.8184,450
2023-02-102,385.002,385.002,344.142,359.0092.1621,575
2023-02-092,425.082,493.212,425.082,475.0396.69522,200
2023-02-082,462.012,480.002,450.182,450.1895.7241,075
2023-02-072,464.822,485.222,418.162,418.1694.4731,725
2023-02-062,444.982,472.002,429.812,472.0096.5761,350
2023-02-032,429.172,454.692,415.082,451.4695.7742,725
2023-02-022,455.852,480.972,452.892,476.2696.7434,200
2023-02-012,432.932,435.302,394.282,394.2893.5404,325
2023-01-312,436.982,436.982,406.022,408.2194.0849,000
2023-01-302,433.952,449.632,415.832,428.0994.8612,875
2023-01-272,421.782,456.002,421.782,456.0095.9511,675
2023-01-262,400.002,415.282,400.002,407.1094.0411,075
2023-01-252,296.762,388.112,292.442,378.0092.9041,925
2023-01-242,402.622,430.002,400.122,400.1293.7685,350
2023-01-232,340.492,390.782,336.462,390.7893.4031,500
2023-01-202,327.122,347.502,327.122,340.1991.427950
2023-01-192,296.452,296.452,270.002,284.2089.23910,550
2023-01-182,360.002,361.622,307.392,308.7190.197875
2023-01-172,301.342,330.662,295.012,326.6290.89747,425
2023-01-132,227.172,279.352,227.172,278.6589.02311,575
2023-01-122,228.002,254.992,211.002,251.4487.960550
2023-01-112,226.262,240.432,223.352,226.7086.9931,950
2023-01-102,209.482,211.392,187.802,211.3986.3951,275
2023-01-092,184.042,221.542,184.042,203.1186.071850
2023-01-062,173.252,177.812,160.012,176.0085.0122,950
2023-01-052,110.832,148.002,110.832,142.1083.688550
2023-01-042,069.052,109.102,065.952,093.4681.7881,950
2023-01-032,023.652,047.552,023.082,025.4479.1301,175
2022-12-302,003.302,005.422,002.002,002.0078.214200
2022-12-292,002.452,008.831,988.792,001.6478.200425
2022-12-282,007.492,021.431,988.131,998.0078.0585,000
2022-12-231,947.691,970.611,947.691,963.6376.7155,050
2022-12-221,947.701,947.701,912.811,914.0274.7772,075
2022-12-211,975.581,995.001,971.231,971.2377.0121,650
2022-12-201,939.471,941.901,939.471,941.9075.8665,025
2022-12-191,938.551,959.451,936.661,936.6675.66210,800
2022-12-161,949.381,966.461,935.101,936.9475.6731,825
2022-12-151,978.041,978.041,961.351,963.8776.7251,375
2022-12-142,057.042,060.012,014.032,014.0378.6844,550
2022-12-132,152.372,152.372,043.902,046.1179.9383,175
2022-12-122,021.042,057.282,021.042,057.2880.3742,775
2022-12-092,016.212,024.932,013.982,020.3078.9295,325
2022-12-081,955.562,002.101,955.562,001.8478.20874,725
2022-12-071,976.301,984.921,949.481,965.6576.7942,725
2022-12-062,048.032,048.032,032.892,032.8979.421500
2022-12-052,056.072,080.962,056.072,080.4781.2801,250
2022-12-022,031.942,071.152,031.642,071.1580.916525
← NewerPage 16 of 21 · 1,231 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.