Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4,995.00 | 5,070.00 | 4,925.21 | 5,070.00 | 199.51 | 6,450 |
| 2024-11-08 | 4,955.00 | 4,980.00 | 4,922.83 | 4,943.27 | 194.52 | 3,525 |
| 2024-11-07 | 5,049.00 | 5,049.00 | 4,931.70 | 4,944.81 | 194.58 | 15,200 |
| 2024-11-06 | 5,045.16 | 5,060.50 | 4,948.62 | 5,017.07 | 197.42 | 17,950 |
| 2024-11-05 | 4,734.09 | 4,892.82 | 4,734.09 | 4,875.68 | 191.86 | 4,050 |
| 2024-11-04 | 4,757.68 | 4,827.29 | 4,720.21 | 4,776.18 | 187.94 | 7,075 |
| 2024-11-01 | 4,660.00 | 4,790.46 | 4,636.49 | 4,755.21 | 187.12 | 8,675 |
| 2024-10-31 | 4,700.00 | 4,855.00 | 4,642.47 | 4,660.04 | 183.37 | 10,325 |
| 2024-10-30 | 4,440.00 | 4,478.08 | 4,385.57 | 4,453.81 | 175.26 | 3,625 |
| 2024-10-29 | 4,356.61 | 4,441.74 | 4,324.00 | 4,423.82 | 174.08 | 8,375 |
| 2024-10-28 | 4,392.00 | 4,392.00 | 4,321.00 | 4,345.30 | 170.99 | 8,225 |
| 2024-10-25 | 4,398.00 | 4,398.00 | 4,334.04 | 4,352.43 | 171.27 | 4,075 |
| 2024-10-24 | 4,348.15 | 4,354.38 | 4,279.47 | 4,319.81 | 169.99 | 67,550 |
| 2024-10-23 | 4,370.37 | 4,386.88 | 4,265.68 | 4,278.18 | 168.35 | 54,900 |
| 2024-10-22 | 4,374.61 | 4,396.24 | 4,325.00 | 4,383.22 | 172.48 | 2,975 |
| 2024-10-21 | 4,289.54 | 4,398.88 | 4,289.54 | 4,368.98 | 171.92 | 4,750 |
| 2024-10-18 | 4,379.66 | 4,400.00 | 4,328.96 | 4,361.96 | 171.64 | 66,950 |
| 2024-10-17 | 4,373.00 | 4,400.00 | 4,333.68 | 4,380.24 | 172.36 | 9,750 |
| 2024-10-16 | 4,346.15 | 4,358.52 | 4,278.85 | 4,333.15 | 170.51 | 121,100 |
| 2024-10-15 | 4,312.00 | 4,373.00 | 4,270.00 | 4,319.00 | 169.95 | 4,400 |
| 2024-10-14 | 4,325.00 | 4,325.00 | 4,276.00 | 4,282.12 | 168.50 | 2,600 |
| 2024-10-11 | 4,308.38 | 4,322.84 | 4,277.08 | 4,293.89 | 168.97 | 6,825 |
| 2024-10-10 | 4,291.00 | 4,313.00 | 4,271.00 | 4,280.34 | 168.43 | 3,550 |
| 2024-10-09 | 4,268.80 | 4,299.00 | 4,209.78 | 4,285.79 | 168.65 | 3,100 |
| 2024-10-08 | 4,237.38 | 4,261.00 | 4,167.70 | 4,249.17 | 167.21 | 3,225 |
| 2024-10-07 | 4,175.87 | 4,257.71 | 4,155.45 | 4,186.30 | 164.73 | 3,000 |
| 2024-10-04 | 4,092.59 | 4,195.89 | 4,092.59 | 4,173.32 | 164.22 | 19,625 |
| 2024-10-03 | 4,123.04 | 4,123.04 | 4,072.00 | 4,087.25 | 160.83 | 2,025 |
| 2024-10-02 | 4,120.00 | 4,129.59 | 4,058.56 | 4,124.17 | 162.29 | 1,100 |
| 2024-10-01 | 4,243.00 | 4,243.00 | 4,080.34 | 4,122.25 | 162.21 | 3,575 |
| 2024-09-30 | 4,249.69 | 4,256.35 | 4,183.00 | 4,205.34 | 165.48 | 2,700 |
| 2024-09-27 | 4,292.38 | 4,292.38 | 4,235.30 | 4,251.44 | 167.30 | 4,025 |
| 2024-09-26 | 4,215.00 | 4,262.00 | 4,192.65 | 4,255.32 | 167.45 | 2,300 |
| 2024-09-25 | 4,193.00 | 4,193.00 | 4,140.00 | 4,165.82 | 163.93 | 4,200 |
| 2024-09-24 | 4,098.06 | 4,181.15 | 4,081.80 | 4,169.13 | 164.06 | 3,850 |
| 2024-09-23 | 4,051.78 | 4,095.00 | 4,043.86 | 4,093.92 | 161.10 | 1,825 |
| 2024-09-20 | 4,040.88 | 4,055.49 | 3,978.91 | 4,043.04 | 159.09 | 2,375 |
| 2024-09-19 | 4,040.30 | 4,111.51 | 4,022.64 | 4,041.91 | 159.05 | 3,425 |
| 2024-09-18 | 4,060.00 | 4,078.19 | 4,017.94 | 4,040.00 | 158.98 | 2,200 |
| 2024-09-17 | 4,000.00 | 4,050.00 | 3,983.79 | 4,034.07 | 158.74 | 2,125 |
| 2024-09-16 | 3,960.00 | 3,996.03 | 3,926.30 | 3,987.93 | 156.93 | 8,250 |
| 2024-09-13 | 3,900.00 | 3,936.99 | 3,880.00 | 3,929.27 | 154.62 | 4,600 |
| 2024-09-12 | 3,894.39 | 3,895.00 | 3,815.60 | 3,874.29 | 152.45 | 2,075 |
| 2024-09-11 | 3,804.75 | 3,846.00 | 3,722.63 | 3,803.55 | 149.67 | 2,000 |
| 2024-09-10 | 3,802.56 | 3,839.13 | 3,776.00 | 3,822.22 | 150.41 | 2,025 |
| 2024-09-09 | 3,711.16 | 3,786.53 | 3,711.16 | 3,769.92 | 148.35 | 269,050 |
| 2024-09-06 | 3,750.34 | 3,798.15 | 3,703.00 | 3,736.21 | 147.02 | 2,050 |
| 2024-09-05 | 3,811.70 | 3,811.70 | 3,731.29 | 3,768.00 | 147.93 | 12,025 |
| 2024-09-04 | 3,785.70 | 3,810.02 | 3,740.71 | 3,789.74 | 148.78 | 11,975 |
| 2024-09-03 | 3,910.00 | 3,910.00 | 3,821.62 | 3,825.12 | 150.17 | 4,700 |
| 2024-08-30 | 3,907.54 | 3,940.63 | 3,883.67 | 3,909.22 | 153.47 | 2,100 |
| 2024-08-29 | 3,912.92 | 3,926.44 | 3,876.00 | 3,920.20 | 153.90 | 4,725 |
| 2024-08-28 | 3,880.00 | 3,910.70 | 3,850.00 | 3,870.25 | 151.94 | 2,425 |
| 2024-08-27 | 3,824.30 | 3,900.55 | 3,798.52 | 3,880.18 | 152.33 | 1,900 |
| 2024-08-23 | 3,800.00 | 3,843.64 | 3,768.09 | 3,832.20 | 150.45 | 2,825 |
| 2024-08-22 | 3,737.00 | 3,790.21 | 3,737.00 | 3,769.09 | 147.97 | 1,700 |
| 2024-08-21 | 3,732.00 | 3,732.00 | 3,681.25 | 3,725.52 | 146.26 | 3,950 |
| 2024-08-20 | 3,731.80 | 3,731.80 | 3,665.00 | 3,708.12 | 145.58 | 2,775 |
| 2024-08-19 | 3,602.30 | 3,689.20 | 3,602.30 | 3,686.38 | 144.72 | 4,725 |
| 2024-08-16 | 3,631.54 | 3,648.09 | 3,597.81 | 3,619.46 | 142.10 | 12,550 |
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.