Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	1,620.78	1,634.96	1,591.10	1,622.50	63.397	10,288,950
2020-10-29	1,600.00	1,643.10	1,589.00	1,630.26	63.700	8,522,025
2020-10-28	1,663.17	1,669.98	1,602.55	1,605.05	62.715	10,521,150
2020-10-27	1,738.56	1,745.00	1,685.36	1,697.71	66.336	6,121,250
2020-10-26	1,775.13	1,793.27	1,714.12	1,749.29	68.351	7,375,300
2020-10-23	1,800.79	1,826.16	1,788.95	1,823.55	71.253	7,919,675
2020-10-22	1,714.19	1,797.37	1,702.38	1,792.02	70.021	11,882,175
2020-10-21	1,660.00	1,704.26	1,657.38	1,702.03	66.505	7,113,050
2020-10-20	1,673.00	1,688.73	1,661.10	1,671.71	65.320	7,316,400
2020-10-19	1,679.75	1,686.47	1,652.37	1,653.02	64.590	7,947,675
2020-10-16	1,704.00	1,712.84	1,667.58	1,667.87	65.170	10,406,650
2020-10-15	1,700.00	1,711.16	1,686.42	1,702.11	66.508	8,040,325
2020-10-14	1,783.38	1,791.17	1,730.88	1,732.60	67.699	7,922,150
2020-10-13	1,840.00	1,846.98	1,771.87	1,780.97	69.589	10,656,400
2020-10-12	1,830.83	1,866.00	1,826.66	1,845.00	72.091	8,925,525
2020-10-09	1,807.00	1,828.81	1,786.71	1,817.89	71.032	6,624,625
2020-10-08	1,770.06	1,794.53	1,753.00	1,788.81	69.895	6,574,025
2020-10-07	1,724.00	1,761.18	1,720.00	1,758.85	68.725	5,394,275
2020-10-06	1,714.10	1,759.03	1,700.10	1,709.71	66.805	8,260,850
2020-10-05	1,705.28	1,720.48	1,662.47	1,706.79	66.691	7,924,700
2020-10-02	1,698.99	1,720.00	1,684.03	1,710.71	66.844	6,747,200
2020-10-01	1,735.54	1,750.00	1,730.00	1,742.98	68.105	8,488,075
2020-09-30	1,682.64	1,729.79	1,679.00	1,710.68	66.843	8,152,750
2020-09-29	1,700.15	1,712.27	1,670.41	1,672.98	65.369	5,714,750
2020-09-28	1,694.99	1,729.25	1,671.25	1,700.40	66.441	7,407,000
2020-09-25	1,635.00	1,660.74	1,612.00	1,657.77	64.775	7,565,725
2020-09-24	1,617.28	1,680.35	1,601.01	1,650.57	64.494	9,853,550
2020-09-23	1,692.10	1,693.09	1,633.74	1,638.47	64.021	7,227,100
2020-09-22	1,659.22	1,679.34	1,625.00	1,674.00	65.409	10,850,725
2020-09-21	1,676.20	1,688.09	1,632.17	1,652.39	64.565	16,402,825
2020-09-18	1,791.16	1,794.52	1,720.00	1,732.28	67.687	15,733,850
2020-09-17	1,783.19	1,805.84	1,756.49	1,787.21	69.833	12,015,250
2020-09-16	1,800.00	1,837.83	1,787.90	1,806.66	70.593	9,558,525
2020-09-15	1,797.41	1,817.74	1,785.00	1,787.00	69.825	6,699,400
2020-09-14	1,803.00	1,805.45	1,774.60	1,784.59	69.730	9,430,200
2020-09-11	1,813.52	1,835.02	1,769.98	1,783.74	69.697	9,577,875
2020-09-10	1,871.00	1,901.90	1,811.74	1,816.59	70.981	8,550,625
2020-09-09	1,887.55	1,910.08	1,823.40	1,871.07	73.110	11,508,775
2020-09-08	1,886.86	1,930.08	1,882.94	1,891.60	73.912	8,674,375
2020-09-04	1,947.97	1,962.60	1,906.08	1,917.74	74.933	9,481,350
2020-09-03	1,952.15	1,966.22	1,909.89	1,945.45	76.016	10,708,100
2020-09-02	1,940.00	1,955.40	1,895.65	1,948.73	76.144	8,381,800
2020-09-01	1,905.13	1,937.00	1,899.73	1,928.86	75.368	7,900,900
2020-08-31	1,922.47	1,936.50	1,908.13	1,910.45	74.648	8,031,175
2020-08-28	1,896.15	1,955.61	1,895.23	1,945.25	76.008	8,019,625
2020-08-27	1,892.58	1,924.86	1,874.27	1,893.50	73.986	9,972,800
2020-08-26	1,838.80	1,883.97	1,835.01	1,866.97	72.949	9,859,300
2020-08-25	1,836.02	1,858.29	1,816.41	1,853.80	72.435	7,829,500
2020-08-24	1,803.56	1,837.72	1,796.94	1,834.44	71.678	9,060,575
2020-08-21	1,763.00	1,785.05	1,754.67	1,779.37	69.526	6,745,675
2020-08-20	1,751.90	1,774.95	1,746.01	1,768.69	69.109	6,147,300
2020-08-19	1,783.01	1,807.09	1,760.32	1,767.47	69.062	7,794,050
2020-08-18	1,750.00	1,792.00	1,744.13	1,778.91	69.509	5,974,525
2020-08-17	1,792.39	1,792.39	1,750.00	1,752.92	68.493	6,120,675
2020-08-14	1,780.00	1,787.22	1,768.27	1,778.87	69.507	6,563,825
2020-08-13	1,799.06	1,823.98	1,789.00	1,792.97	70.058	5,504,750
2020-08-12	1,816.30	1,828.00	1,805.50	1,808.07	70.648	6,853,825
2020-08-11	1,818.27	1,847.42	1,800.01	1,805.10	70.532	11,899,925
2020-08-10	1,760.00	1,785.89	1,731.05	1,768.58	69.105	8,930,650
2020-08-07	1,813.40	1,821.45	1,742.00	1,754.48	68.554	14,151,125

← NewerPage 26 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-04-06	25:1
2003-06-16	1:6

Dividends

Ex-date	Amount
2026-09-11	0.4200 USD
2026-06-05	0.4200 USD
2026-03-06	10.5000 USD
2025-12-05	9.6000 USD
2025-09-05	9.6000 USD
2025-06-06	9.6000 USD
2025-03-07	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.