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%WTI101.13▼ 2.07%
← 0W2Y.LSE stock page

Booking Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-082,303.452,344.212,303.452,340.0091.4191,450
2022-06-072,302.032,345.992,301.362,315.8090.4743,575
2022-06-062,366.442,392.002,332.612,357.2492.0936,625
2022-06-012,265.002,265.002,207.612,234.2287.2872,675
2022-05-312,259.052,282.002,197.012,264.6688.47630,650
2022-05-272,229.682,265.362,229.682,241.8187.5832,325
2022-05-262,170.822,249.952,151.472,245.6587.7333,225
2022-05-252,049.752,145.942,034.962,144.2383.7718,675
2022-05-242,102.842,102.842,023.092,042.9579.8143,825
2022-05-232,157.392,158.392,113.552,113.6182.5752,350
2022-05-202,127.772,135.672,063.992,070.5380.8924,100
2022-05-192,059.622,134.872,037.462,127.8683.132975
2022-05-182,145.592,145.592,050.642,050.6480.1153,075
2022-05-172,094.752,158.342,094.752,146.0983.8443,150
2022-05-162,086.112,086.122,033.662,062.8380.5915,550
2022-05-132,129.502,129.502,061.772,090.2481.6621,575
2022-05-122,051.442,115.932,008.182,008.1878.4565,525
2022-05-112,063.602,139.362,011.042,084.6181.4426,575
2022-05-102,104.332,104.332,022.032,048.9880.0501,900
2022-05-092,072.112,129.022,024.362,045.4779.9134,450
2022-05-062,128.222,230.402,088.052,200.3885.96526,800
2022-05-052,308.002,308.002,165.162,169.4084.7545,425
2022-05-042,088.002,122.961,999.892,026.1479.15811,325
2022-05-032,210.002,210.002,064.472,097.4281.9427,200
2022-04-292,292.542,300.522,257.962,260.0888.2974,975
2022-04-282,285.812,327.902,263.512,275.9188.9162,675
2022-04-272,188.002,278.002,188.002,269.7988.6766,000
2022-04-262,231.842,238.142,179.712,179.7185.1574,050
2022-04-252,184.392,246.042,184.392,238.4587.4523,550
2022-04-222,226.002,262.112,226.002,233.0987.2432,500
2022-04-212,316.072,330.782,246.392,254.3888.0746,550
2022-04-202,232.172,283.422,232.172,278.5389.0181,550
2022-04-192,199.312,254.912,199.312,226.2886.97778,650
2022-04-142,260.112,292.162,249.372,249.3787.8795,600
2022-04-132,192.252,265.832,181.382,265.8388.5222,850
2022-04-122,142.592,231.792,142.592,214.4386.51410,000
2022-04-112,150.002,207.992,125.502,192.9685.6755,175
2022-04-082,186.812,221.112,178.692,193.8985.7112,150
2022-04-072,208.182,234.862,179.162,211.6786.4063,350
2022-04-062,298.002,298.002,194.722,226.3886.980410,250
2022-04-052,347.532,385.272,300.042,312.0090.3264,675
2022-04-042,359.692,375.672,338.502,369.9892.59110,050
2022-04-012,374.022,414.712,337.232,365.4892.415199,725
2022-03-312,355.002,386.852,354.612,386.8593.2501,550
2022-03-302,334.692,370.752,319.012,325.9690.8716,175
2022-03-292,276.822,416.452,276.822,380.4893.00112,475
2022-03-282,260.772,275.002,222.692,250.6387.92813,475
2022-03-252,257.002,298.942,245.012,245.0187.70816,100
2022-03-242,160.932,255.372,160.932,255.3788.1134,200
2022-03-232,190.572,204.822,155.632,164.6384.5684,125
2022-03-222,184.502,213.452,171.002,213.4586.4754,225
2022-03-212,204.502,204.502,148.932,148.9383.9551,200
2022-03-182,158.972,204.762,145.542,179.0985.133158,425
2022-03-172,165.112,190.562,120.012,154.2084.1611,650
2022-03-162,080.182,230.782,080.182,178.5785.1121,440,050
2022-03-151,999.952,100.971,999.952,070.3580.88514,200
2022-03-142,026.462,037.261,990.772,002.3778.2291,475
2022-03-112,041.382,068.622,022.542,034.5579.4861,550
2022-03-102,020.002,058.821,970.512,028.6279.254654,825
2022-03-091,899.532,081.921,899.532,067.6280.7786,500
← NewerPage 19 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.