Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 2,083.70 | 2,099.22 | 2,049.67 | 2,061.19 | 80.527 | 3,375 |
| 2022-11-30 | 2,028.95 | 2,040.19 | 2,015.33 | 2,040.19 | 79.706 | 3,375 |
| 2022-11-29 | 1,985.21 | 2,025.00 | 1,985.21 | 2,017.07 | 78.803 | 2,650 |
| 2022-11-28 | 1,982.00 | 2,002.00 | 1,982.00 | 1,994.14 | 77.907 | 6,750 |
| 2022-11-25 | 1,968.48 | 1,996.61 | 1,968.48 | 1,987.13 | 77.633 | 925 |
| 2022-11-23 | 1,954.88 | 2,002.27 | 1,954.88 | 1,977.46 | 77.256 | 2,725 |
| 2022-11-22 | 1,928.70 | 1,936.64 | 1,905.58 | 1,936.64 | 75.661 | 22,200 |
| 2022-11-21 | 1,935.00 | 1,947.77 | 1,904.63 | 1,904.63 | 74.410 | 7,525 |
| 2022-11-18 | 1,959.77 | 1,967.58 | 1,934.05 | 1,935.47 | 75.615 | 2,250 |
| 2022-11-17 | 1,970.00 | 1,970.00 | 1,908.00 | 1,940.15 | 75.798 | 1,000 |
| 2022-11-16 | 2,008.95 | 2,012.29 | 1,999.99 | 2,008.78 | 78.479 | 150 |
| 2022-11-15 | 2,029.62 | 2,059.31 | 1,994.90 | 1,999.94 | 78.134 | 700 |
| 2022-11-14 | 2,004.99 | 2,013.53 | 1,991.60 | 2,008.83 | 78.481 | 350 |
| 2022-11-11 | 1,955.95 | 2,019.81 | 1,936.31 | 2,019.81 | 78.910 | 2,625 |
| 2022-11-10 | 1,949.87 | 1,952.26 | 1,918.40 | 1,942.78 | 75.901 | 1,075 |
| 2022-11-09 | 1,840.00 | 1,877.72 | 1,838.01 | 1,864.76 | 72.853 | 1,775 |
| 2022-11-08 | 1,835.79 | 1,890.56 | 1,835.79 | 1,847.22 | 72.167 | 1,500 |
| 2022-11-07 | 1,891.99 | 1,891.99 | 1,819.17 | 1,840.66 | 71.911 | 775 |
| 2022-11-04 | 1,884.83 | 1,917.62 | 1,856.19 | 1,871.87 | 73.130 | 3,575 |
| 2022-11-03 | 1,778.18 | 1,891.84 | 1,778.18 | 1,856.26 | 72.521 | 22,000 |
| 2022-11-02 | 1,868.20 | 1,868.20 | 1,812.00 | 1,821.35 | 71.157 | 2,275 |
| 2022-11-01 | 1,908.00 | 1,915.73 | 1,889.27 | 1,891.53 | 73.899 | 107,900 |
| 2022-10-31 | 1,870.89 | 1,878.48 | 1,848.95 | 1,869.83 | 73.051 | 23,225 |
| 2022-10-28 | 1,839.01 | 1,866.12 | 1,837.81 | 1,858.84 | 72.621 | 475 |
| 2022-10-27 | 1,869.37 | 1,879.63 | 1,828.22 | 1,828.22 | 71.425 | 1,500 |
| 2022-10-26 | 1,874.61 | 1,917.34 | 1,872.59 | 1,872.59 | 73.159 | 29,700 |
| 2022-10-25 | 1,808.56 | 1,860.54 | 1,799.82 | 1,860.54 | 72.688 | 234,975 |
| 2022-10-24 | 1,813.02 | 1,816.40 | 1,764.88 | 1,798.75 | 70.274 | 5,625 |
| 2022-10-21 | 1,772.03 | 1,809.09 | 1,763.53 | 1,805.73 | 70.546 | 2,125 |
| 2022-10-20 | 1,769.61 | 1,823.61 | 1,769.61 | 1,812.28 | 70.802 | 2,525 |
| 2022-10-19 | 1,750.87 | 1,793.90 | 1,750.87 | 1,765.28 | 68.966 | 3,125 |
| 2022-10-18 | 1,800.11 | 1,808.07 | 1,770.23 | 1,770.23 | 69.160 | 4,450 |
| 2022-10-17 | 1,703.26 | 1,749.18 | 1,703.26 | 1,743.80 | 68.127 | 1,975 |
| 2022-10-14 | 1,719.52 | 1,735.26 | 1,681.95 | 1,698.60 | 66.361 | 18,900 |
| 2022-10-13 | 1,629.75 | 1,704.31 | 1,629.75 | 1,698.05 | 66.340 | 1,575 |
| 2022-10-12 | 1,643.98 | 1,666.45 | 1,634.61 | 1,664.34 | 65.023 | 26,125 |
| 2022-10-11 | 1,671.33 | 1,671.33 | 1,627.57 | 1,661.19 | 64.900 | 250 |
| 2022-10-10 | 1,698.01 | 1,699.25 | 1,666.22 | 1,671.53 | 65.304 | 125 |
| 2022-10-07 | 1,680.77 | 1,709.73 | 1,669.68 | 1,673.90 | 65.396 | 26,425 |
| 2022-10-06 | 1,723.67 | 1,727.54 | 1,698.56 | 1,708.82 | 66.760 | 1,325 |
| 2022-10-05 | 1,739.04 | 1,739.99 | 1,712.74 | 1,725.21 | 67.401 | 1,750 |
| 2022-10-04 | 1,678.93 | 1,764.53 | 1,678.93 | 1,749.45 | 68.348 | 467,425 |
| 2022-10-03 | 1,672.44 | 1,683.00 | 1,633.84 | 1,679.09 | 65.599 | 825 |
| 2022-09-30 | 1,658.97 | 1,696.30 | 1,654.86 | 1,667.20 | 65.134 | 6,200 |
| 2022-09-29 | 1,690.55 | 1,690.55 | 1,668.99 | 1,668.99 | 65.204 | 4,650 |
| 2022-09-28 | 1,661.88 | 1,722.28 | 1,661.88 | 1,722.28 | 67.286 | 8,650 |
| 2022-09-27 | 1,696.50 | 1,705.99 | 1,658.10 | 1,658.10 | 64.779 | 32,525 |
| 2022-09-26 | 1,677.68 | 1,711.30 | 1,673.35 | 1,677.35 | 65.531 | 1,725 |
| 2022-09-23 | 1,696.15 | 1,698.91 | 1,658.00 | 1,659.91 | 64.850 | 2,200 |
| 2022-09-22 | 1,806.70 | 1,806.70 | 1,723.77 | 1,723.77 | 67.344 | 40,675 |
| 2022-09-21 | 1,896.63 | 1,896.63 | 1,821.13 | 1,823.78 | 71.252 | 22,900 |
| 2022-09-20 | 1,902.99 | 1,920.99 | 1,878.55 | 1,899.92 | 74.226 | 403,275 |
| 2022-09-16 | 1,931.73 | 1,934.00 | 1,868.06 | 1,868.43 | 72.996 | 800 |
| 2022-09-15 | 1,955.62 | 2,012.13 | 1,950.13 | 1,964.54 | 76.751 | 2,000 |
| 2022-09-14 | 1,916.78 | 1,965.83 | 1,909.30 | 1,965.83 | 76.801 | 1,400 |
| 2022-09-13 | 1,941.00 | 1,966.33 | 1,934.45 | 1,947.87 | 76.100 | 5,950 |
| 2022-09-12 | 2,008.59 | 2,031.40 | 2,000.00 | 2,017.82 | 78.832 | 225 |
| 2022-09-09 | 1,921.37 | 1,973.05 | 1,918.08 | 1,964.65 | 76.755 | 4,850 |
| 2022-09-08 | 1,843.30 | 1,911.95 | 1,843.30 | 1,890.95 | 73.876 | 625 |
| 2022-09-07 | 1,824.19 | 1,857.08 | 1,821.43 | 1,853.33 | 72.406 | 200 |
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.