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%WTI101.62▼ 1.60%
← 0W2Y.LSE stock page

Booking Holdings Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-081,817.161,972.581,799.931,885.5873.66626,575
2022-03-071,972.731,983.201,838.541,840.5771.90822,425
2022-03-042,052.682,075.001,965.461,968.1276.8914,900
2022-03-032,210.152,210.152,112.682,121.2782.8744,850
2022-03-022,090.342,193.512,090.342,189.1385.5254,225
2022-03-012,125.002,171.072,083.882,083.8881.41311,800
2022-02-282,241.802,270.072,167.452,167.4584.67811,125
2022-02-252,319.262,336.262,255.552,271.8788.7581,170,575
2022-02-242,469.832,469.832,148.962,231.4287.177479,525
2022-02-232,558.732,558.732,501.072,538.7699.1855,025
2022-02-222,594.362,618.272,491.382,491.3897.3345,000
2022-02-182,625.022,625.022,579.322,620.13102.36325
2022-02-172,664.812,698.002,627.102,631.77102.825,450
2022-02-162,631.202,689.932,626.412,676.04104.55441,975
2022-02-152,577.322,656.282,558.942,633.87102.9010,475
2022-02-142,524.252,580.002,522.872,555.6199.8437,825
2022-02-112,670.942,689.062,541.542,541.5499.2933,950
2022-02-102,606.772,658.002,580.802,632.92102.8613,500
2022-02-092,596.082,631.872,576.012,631.87102.8214,850
2022-02-082,485.002,530.002,476.682,526.8698.720136,825
2022-02-072,477.142,498.992,457.152,492.9797.3962,750
2022-02-042,408.412,448.002,393.702,444.9795.5202,875
2022-02-032,439.822,470.712,416.202,441.8095.3972,300
2022-02-022,454.692,486.022,451.302,454.2095.881277,300
2022-02-012,437.622,476.832,437.622,461.4196.1635,200
2022-01-312,351.082,453.902,351.082,451.5895.7791,725
2022-01-282,348.012,401.672,348.012,396.0893.6104,825
2022-01-272,423.292,437.712,374.312,376.7992.8573,650
2022-01-262,375.002,424.492,360.002,406.6294.02210,050
2022-01-252,285.092,333.772,240.912,333.7791.1764,075
2022-01-242,315.362,327.152,222.552,316.7490.51116,700
2022-01-212,397.832,450.402,350.012,408.9494.1134,200
2022-01-202,421.512,476.972,412.772,476.9796.7716,050
2022-01-192,374.512,412.842,371.502,401.8693.8364,725
2022-01-182,413.162,450.952,397.342,397.3493.66010,750
2022-01-172,449.482,449.482,449.482,449.4895.697350
2022-01-142,468.792,468.792,415.262,415.2694.3605,650
2022-01-132,420.552,491.402,420.552,467.3696.3956,000
2022-01-122,452.142,499.802,437.792,444.9495.5195,425
2022-01-112,415.002,474.992,381.152,467.5296.4011,225
2022-01-102,423.962,436.122,362.012,410.9494.191184,125
2022-01-072,418.762,462.152,418.762,441.0095.3653,975
2022-01-062,426.302,457.072,419.182,440.6495.3511,925
2022-01-052,444.352,488.352,437.692,453.8395.8673,600
2022-01-042,474.052,510.012,444.702,447.4395.6177,675
2021-12-312,372.122,405.372,372.122,405.3793.973800
2021-12-302,409.862,426.002,378.372,412.1594.2382,425
2021-12-292,388.952,410.612,373.622,387.9493.2921,975
2021-12-232,410.002,415.932,391.682,406.8994.033325
2021-12-222,365.382,394.902,334.452,375.1092.7912,550
2021-12-212,241.372,352.932,240.002,348.7791.76214,900
2021-12-202,150.002,199.902,115.502,186.5185.4231,000
2021-12-172,168.002,217.652,136.012,215.0186.53639,700
2021-12-162,131.662,190.002,130.382,175.2484.983406,725
2021-12-152,156.152,170.002,085.082,113.9482.5883,450
2021-12-142,139.902,167.862,119.482,119.4882.8042,700
2021-12-132,219.002,224.182,147.262,157.2384.2793,525
2021-12-102,298.262,298.262,220.022,244.3387.682200
2021-12-092,317.482,317.482,265.782,268.9188.64253,775
2021-12-082,274.462,326.992,262.202,300.2689.86736,650
← NewerPage 20 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.