Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	1,702.00	1,765.98	1,700.73	1,751.79	68.449	11,276,850
2020-08-05	1,700.13	1,734.43	1,683.39	1,724.77	67.393	7,863,050
2020-08-04	1,641.00	1,680.00	1,635.35	1,675.13	65.453	6,005,550
2020-08-03	1,665.91	1,669.89	1,634.69	1,650.24	64.481	5,034,925
2020-07-31	1,687.87	1,692.25	1,625.61	1,662.13	64.946	7,631,025
2020-07-30	1,683.80	1,699.21	1,657.16	1,687.74	65.946	5,138,550
2020-07-29	1,688.86	1,724.40	1,676.95	1,707.54	66.720	7,782,675
2020-07-28	1,696.34	1,702.84	1,677.29	1,681.75	65.712	5,264,700
2020-07-27	1,690.64	1,711.88	1,671.01	1,702.83	66.536	5,597,000
2020-07-24	1,678.27	1,709.24	1,671.97	1,701.30	66.476	8,121,775
2020-07-23	1,721.28	1,729.33	1,692.15	1,695.46	66.248	6,596,550
2020-07-22	1,717.96	1,728.32	1,681.25	1,720.54	67.228	9,187,725
2020-07-21	1,735.91	1,762.67	1,703.61	1,711.71	66.883	9,567,350
2020-07-20	1,724.01	1,748.00	1,700.42	1,713.65	66.959	7,706,600
2020-07-17	1,757.12	1,757.12	1,719.04	1,732.19	67.683	9,217,600
2020-07-16	1,767.21	1,773.50	1,730.67	1,746.79	68.253	6,293,925
2020-07-15	1,747.00	1,802.73	1,745.04	1,799.34	70.307	16,169,125
2020-07-14	1,668.69	1,703.56	1,652.69	1,696.23	66.278	6,528,000
2020-07-13	1,720.89	1,739.58	1,685.01	1,686.76	65.908	10,019,225
2020-07-10	1,660.68	1,708.80	1,652.98	1,707.40	66.714	8,084,500
2020-07-09	1,671.90	1,679.70	1,627.48	1,670.28	65.264	10,165,500
2020-07-08	1,662.00	1,665.96	1,633.25	1,661.30	64.913	8,312,450
2020-07-07	1,681.36	1,697.33	1,654.66	1,657.45	64.763	6,677,725
2020-07-06	1,706.19	1,738.00	1,680.17	1,703.76	66.572	11,022,000
2020-07-02	1,690.11	1,714.09	1,658.40	1,669.98	65.252	9,021,400
2020-07-01	1,606.05	1,670.00	1,601.14	1,658.79	64.815	13,472,950
2020-06-30	1,583.90	1,603.24	1,566.42	1,592.34	62.219	7,341,925
2020-06-29	1,567.77	1,595.30	1,540.48	1,593.22	62.253	9,151,350
2020-06-26	1,597.30	1,611.71	1,532.83	1,541.25	60.222	15,044,375
2020-06-25	1,585.81	1,623.97	1,561.72	1,615.39	63.119	12,466,925
2020-06-24	1,660.71	1,669.77	1,582.00	1,610.33	62.921	14,933,375
2020-06-23	1,652.30	1,678.50	1,640.00	1,677.10	65.530	9,082,300
2020-06-22	1,609.74	1,636.29	1,593.87	1,633.52	63.828	8,346,700
2020-06-19	1,654.00	1,657.49	1,600.00	1,626.91	63.569	18,854,575
2020-06-18	1,622.40	1,658.00	1,590.93	1,628.35	63.626	13,666,100
2020-06-17	1,677.92	1,678.58	1,626.01	1,638.24	64.012	8,877,000
2020-06-16	1,716.32	1,721.85	1,641.75	1,673.74	65.399	11,373,250
2020-06-15	1,567.66	1,664.93	1,555.01	1,650.67	64.498	10,245,800
2020-06-12	1,653.57	1,664.00	1,572.84	1,623.92	63.452	12,234,175
2020-06-11	1,655.85	1,656.76	1,576.57	1,588.37	62.063	23,001,300
2020-06-10	1,791.95	1,793.00	1,717.72	1,733.31	67.727	13,410,775
2020-06-09	1,808.07	1,818.34	1,770.00	1,777.97	69.472	11,261,675
2020-06-08	1,846.60	1,871.97	1,825.57	1,840.91	71.931	16,801,725
2020-06-05	1,826.76	1,853.38	1,802.85	1,812.64	70.826	25,862,500
2020-06-04	1,714.90	1,749.18	1,706.00	1,742.64	68.091	12,560,800
2020-06-03	1,704.03	1,743.84	1,694.29	1,725.97	67.440	14,941,700
2020-06-02	1,690.00	1,692.05	1,653.58	1,655.00	64.667	12,843,250
2020-06-01	1,633.12	1,684.17	1,633.12	1,670.73	65.282	12,275,850
2020-05-29	1,657.00	1,657.00	1,618.43	1,639.42	64.058	17,420,625
2020-05-28	1,695.59	1,708.00	1,644.02	1,648.99	64.432	16,606,050
2020-05-27	1,775.93	1,788.00	1,692.61	1,698.73	66.376	25,455,975
2020-05-26	1,704.32	1,764.90	1,692.11	1,746.91	68.258	30,034,050
2020-05-22	1,591.74	1,637.29	1,584.65	1,631.30	63.741	14,368,475
2020-05-21	1,605.00	1,623.44	1,575.79	1,595.68	62.349	15,797,925
2020-05-20	1,578.52	1,605.74	1,578.20	1,599.15	62.485	17,502,400
2020-05-19	1,556.29	1,598.83	1,544.16	1,547.56	60.469	20,711,350
2020-05-18	1,430.00	1,581.56	1,430.00	1,557.43	60.854	33,054,450
2020-05-15	1,377.01	1,409.49	1,372.13	1,384.31	54.090	15,816,150
2020-05-14	1,348.74	1,388.94	1,303.25	1,382.51	54.020	17,720,775
2020-05-13	1,379.34	1,388.92	1,336.32	1,366.07	53.377	19,526,000

← NewerPage 27 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.