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%WTI101.55▼ 1.67%
← 0W2Y.LSE stock page

Booking Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-061,837.911,848.851,782.051,807.8170.6281,725
2022-09-021,863.861,873.881,820.081,822.8671.2162,350
2022-09-011,859.001,859.961,801.251,827.4271.3941,175
2022-08-311,899.411,908.551,889.211,890.1873.8462,325
2022-08-301,921.001,921.001,870.021,870.0273.0581,200
2022-08-262,013.532,013.681,935.111,935.1175.601125
2022-08-252,000.002,029.782,000.002,013.9878.682175
2022-08-241,977.102,019.361,971.971,993.5277.8831,050
2022-08-231,975.961,995.021,975.641,988.8077.699500
2022-08-222,018.002,031.791,979.071,979.0777.3191,250
2022-08-192,118.432,121.792,088.172,092.8081.762196,100
2022-08-182,118.872,147.972,118.872,144.8083.7931,025
2022-08-172,151.342,151.342,104.212,135.7083.4388,800
2022-08-162,116.272,154.582,115.212,154.5884.1752,850
2022-08-152,102.002,153.692,102.002,142.9583.721775
2022-08-122,083.962,106.422,072.222,106.4282.2942,500
2022-08-112,054.022,097.402,054.022,077.6581.170875
2022-08-102,010.232,023.921,989.742,023.9279.0712,875
2022-08-091,955.801,955.801,920.931,941.8275.863247,325
2022-08-081,924.971,988.221,922.881,969.9876.963407,450
2022-08-051,933.761,957.001,904.051,917.6574.9191,375
2022-08-041,900.831,951.501,882.061,951.5076.2415,200
2022-08-031,939.961,973.631,926.981,962.4876.67013,100
2022-08-021,906.661,969.931,906.661,941.1475.8372,350
2022-08-011,923.751,923.751,869.311,895.7574.0636,325
2022-07-291,920.041,934.991,900.591,934.9975.5962,300
2022-07-281,886.601,904.101,859.881,897.0974.1162,025
2022-07-271,836.761,870.161,836.761,870.1673.064275
2022-07-261,820.631,820.631,798.021,807.7170.62475
2022-07-251,818.831,826.441,809.351,815.0570.9111,850
2022-07-221,854.131,854.131,801.811,802.6070.4248,550
2022-07-211,814.721,818.901,788.501,818.0971.029650
2022-07-201,826.781,844.591,808.901,810.8470.746300
2022-07-191,779.991,840.891,773.621,840.8971.9204,825
2022-07-181,744.911,788.121,722.111,746.0068.2131,650
2022-07-151,709.241,716.451,685.501,695.0166.2215,350
2022-07-141,691.071,706.601,677.871,684.3865.806500
2022-07-131,698.641,737.941,679.131,735.7267.8113,150
2022-07-121,732.401,760.001,717.631,759.3368.734850
2022-07-111,745.251,745.251,721.681,735.8667.8173,600
2022-07-081,763.661,780.021,730.041,760.7968.7912,950
2022-07-071,783.191,791.591,761.531,781.4169.5961,850
2022-07-061,793.691,801.501,751.821,757.5268.663525
2022-07-051,711.531,793.731,693.101,787.9669.8522,825
2022-07-011,748.991,763.981,726.221,763.9868.9153,650
2022-06-301,752.631,782.151,709.001,769.2769.12210,450
2022-06-291,823.841,830.981,767.791,803.4970.4591,150
2022-06-281,934.991,954.731,846.021,846.0272.1215,425
2022-06-271,939.911,955.471,899.751,899.7574.2202,200
2022-06-241,867.831,931.211,860.551,911.7374.6882,000
2022-06-231,885.801,889.841,795.951,819.1871.07299,350
2022-06-221,896.671,948.521,896.671,923.7975.1591,400
2022-06-211,949.581,953.871,916.091,927.5175.304975
2022-06-171,851.921,922.451,851.921,922.4575.1071,775
2022-06-161,904.451,908.031,836.221,836.2271.7389,025
2022-06-151,992.901,998.281,955.411,979.1977.3234,650
2022-06-141,983.351,994.451,906.381,952.0176.26164,400
2022-06-132,008.782,012.421,913.831,990.8777.7805,850
2022-06-102,199.832,209.992,099.772,128.1483.1428,175
2022-06-092,330.002,330.002,278.882,302.8689.9683,500
← NewerPage 18 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.