Booking Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2,273.50	2,311.08	2,254.25	2,273.04	88.803	20,325
2021-12-06	2,161.50	2,294.99	2,133.38	2,269.01	88.646	40,225
2021-12-03	2,170.71	2,198.70	2,101.32	2,101.32	82.095	14,700
2021-12-02	2,099.78	2,183.39	2,088.86	2,183.39	85.301	4,575
2021-12-01	2,153.80	2,183.17	2,103.80	2,103.80	82.192	154,050
2021-11-30	2,160.60	2,170.15	2,081.70	2,113.09	82.554	11,750
2021-11-29	2,214.67	2,233.49	2,145.00	2,186.66	85.429	7,775
2021-11-26	2,127.83	2,155.56	2,100.00	2,155.56	84.214	6,400
2021-11-24	2,324.00	2,345.34	2,288.55	2,322.49	90.735	2,100
2021-11-23	2,312.24	2,340.00	2,310.01	2,328.82	90.983	4,025
2021-11-22	2,330.81	2,363.22	2,321.00	2,334.21	91.193	2,225
2021-11-19	2,362.17	2,362.17	2,286.61	2,321.33	90.690	10,425
2021-11-18	2,365.00	2,385.00	2,338.00	2,376.40	92.841	2,525
2021-11-17	2,380.33	2,394.34	2,361.00	2,376.32	92.838	138,425
2021-11-16	2,412.13	2,423.15	2,379.11	2,388.37	93.309	2,175
2021-11-15	2,450.18	2,481.63	2,405.05	2,405.05	93.961	18,275
2021-11-12	2,495.66	2,505.00	2,468.55	2,468.55	96.442	3,800
2021-11-11	2,573.26	2,584.56	2,486.75	2,494.57	97.458	1,625
2021-11-10	2,619.00	2,672.45	2,564.63	2,567.54	100.31	1,625
2021-11-09	2,639.00	2,666.00	2,615.98	2,650.02	103.53	3,350
2021-11-08	2,659.00	2,685.31	2,601.50	2,607.30	101.86	17,075
2021-11-05	2,531.00	2,624.61	2,515.50	2,608.00	101.89	49,050
2021-11-04	2,540.00	2,553.00	2,463.22	2,463.22	96.233	47,600
2021-11-03	2,416.55	2,458.10	2,413.01	2,436.21	95.178	3,450
2021-11-02	2,475.68	2,492.24	2,425.50	2,448.05	95.641	1,075
2021-11-01	2,418.01	2,480.16	2,418.01	2,466.17	96.349	1,475
2021-10-29	2,418.89	2,450.05	2,393.44	2,402.38	93.856	2,025
2021-10-28	2,426.02	2,454.35	2,391.07	2,427.27	94.829	4,025
2021-10-27	2,443.03	2,453.21	2,422.05	2,443.61	95.467	8,725
2021-10-26	2,422.91	2,463.24	2,422.90	2,437.40	95.225	4,950
2021-10-25	2,378.78	2,418.76	2,376.15	2,414.72	94.339	2,850
2021-10-22	2,407.11	2,430.23	2,385.75	2,403.13	93.886	2,150
2021-10-21	2,384.18	2,419.84	2,379.00	2,410.14	94.160	153,625
2021-10-20	2,463.10	2,474.00	2,380.01	2,387.32	93.268	10,450
2021-10-19	2,524.65	2,524.65	2,468.00	2,476.60	96.756	1,850
2021-10-18	2,520.35	2,540.00	2,500.66	2,505.90	97.901	3,175
2021-10-15	2,525.00	2,538.61	2,506.07	2,527.38	98.740	1,250
2021-10-14	2,482.60	2,511.19	2,465.00	2,501.97	97.747	650

← NewerPage 21 of 21 · 1,238 trading days

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.