Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	1,401.09	1,413.98	1,385.11	1,385.92	54.153	12,680,325
2020-05-11	1,427.02	1,428.97	1,403.12	1,411.00	55.133	14,119,950
2020-05-08	1,440.99	1,444.25	1,366.10	1,430.83	55.908	21,941,600
2020-05-07	1,392.26	1,448.59	1,382.00	1,443.91	56.419	16,390,800
2020-05-06	1,397.46	1,416.36	1,356.00	1,378.91	53.879	13,169,025
2020-05-05	1,443.25	1,446.36	1,383.86	1,393.20	54.437	10,646,650
2020-05-04	1,415.73	1,445.32	1,388.51	1,413.30	55.223	11,784,775
2020-05-01	1,442.75	1,460.30	1,415.31	1,448.79	56.610	11,463,250
2020-04-30	1,514.53	1,520.42	1,464.78	1,480.57	57.851	11,279,075
2020-04-29	1,487.83	1,527.73	1,473.30	1,520.53	59.413	17,577,125
2020-04-28	1,434.20	1,463.65	1,410.80	1,439.32	56.240	15,337,600
2020-04-27	1,374.93	1,411.24	1,371.04	1,402.99	54.820	11,423,550
2020-04-24	1,372.39	1,374.58	1,338.66	1,362.77	53.248	8,362,250
2020-04-23	1,354.05	1,388.99	1,350.79	1,360.00	53.140	9,322,600
2020-04-22	1,365.01	1,379.99	1,342.00	1,355.00	52.945	8,918,450
2020-04-21	1,382.81	1,387.74	1,317.40	1,342.22	52.445	16,318,300
2020-04-20	1,462.05	1,470.00	1,410.00	1,411.63	55.158	11,479,300
2020-04-17	1,469.00	1,484.66	1,450.19	1,470.87	57.472	17,281,250
2020-04-16	1,432.35	1,432.35	1,391.02	1,407.40	54.992	12,210,050
2020-04-15	1,407.84	1,440.00	1,390.67	1,424.61	55.665	11,320,900
2020-04-14	1,460.09	1,469.96	1,424.00	1,449.42	56.634	14,478,675
2020-04-13	1,413.19	1,428.01	1,368.39	1,421.01	55.524	10,110,125
2020-04-09	1,424.76	1,450.00	1,403.00	1,420.64	55.510	25,821,425
2020-04-08	1,382.65	1,428.72	1,360.01	1,372.06	53.611	19,525,925
2020-04-07	1,412.01	1,495.00	1,366.79	1,376.37	53.780	19,588,100
2020-04-06	1,303.28	1,363.35	1,292.81	1,356.68	53.010	18,790,125
2020-04-03	1,244.18	1,279.16	1,203.08	1,230.68	48.087	11,061,150
2020-04-02	1,270.97	1,334.99	1,241.23	1,260.00	49.233	14,350,700
2020-04-01	1,293.81	1,328.34	1,248.18	1,271.63	49.687	14,076,700
2020-03-31	1,303.01	1,390.39	1,296.01	1,345.32	52.567	19,289,400
2020-03-30	1,261.27	1,321.89	1,216.98	1,308.23	51.117	15,024,425
2020-03-27	1,344.87	1,355.46	1,253.61	1,255.15	49.043	17,537,675
2020-03-26	1,380.33	1,429.48	1,353.52	1,406.00	54.938	15,413,700
2020-03-25	1,259.47	1,449.48	1,246.95	1,365.85	53.369	24,972,300
2020-03-24	1,218.62	1,279.00	1,200.58	1,259.47	49.212	21,349,725
2020-03-23	1,166.98	1,226.14	1,107.29	1,152.24	45.022	21,497,275
2020-03-20	1,216.34	1,299.95	1,157.41	1,177.43	46.007	28,663,950
2020-03-19	1,211.16	1,236.64	1,150.00	1,191.48	46.555	24,514,975
2020-03-18	1,277.86	1,327.09	1,165.02	1,233.75	48.207	23,334,875
2020-03-17	1,309.56	1,370.52	1,252.91	1,368.26	53.463	27,010,825
2020-03-16	1,275.00	1,411.83	1,252.22	1,289.67	50.392	24,679,650
2020-03-13	1,336.80	1,421.67	1,270.87	1,421.33	55.537	28,831,675
2020-03-12	1,297.00	1,369.99	1,280.00	1,280.40	50.030	32,055,200
2020-03-11	1,522.29	1,528.53	1,420.56	1,442.50	56.364	20,749,300
2020-03-10	1,589.95	1,615.00	1,499.94	1,559.00	60.916	18,550,825
2020-03-09	1,483.99	1,588.67	1,476.51	1,527.80	59.697	19,263,650
2020-03-06	1,603.09	1,684.00	1,584.00	1,612.09	62.990	26,943,525
2020-03-05	1,662.99	1,680.04	1,632.58	1,647.44	64.372	19,719,575
2020-03-04	1,697.15	1,736.89	1,671.24	1,732.13	67.681	14,840,750
2020-03-03	1,726.63	1,749.99	1,646.93	1,683.02	65.762	17,611,575
2020-03-02	1,709.75	1,732.92	1,651.76	1,728.98	67.558	21,735,125
2020-02-28	1,643.64	1,718.00	1,634.54	1,695.66	66.256	24,429,675
2020-02-27	1,612.98	1,730.00	1,592.45	1,659.85	64.856	33,450,275
2020-02-26	1,731.22	1,742.94	1,659.64	1,678.20	65.573	22,596,125
2020-02-25	1,803.00	1,811.31	1,711.01	1,726.58	67.464	23,958,950
2020-02-24	1,830.93	1,835.50	1,777.88	1,792.54	70.041	22,151,500
2020-02-21	1,965.00	1,968.10	1,922.16	1,928.72	75.362	8,962,400
2020-02-20	1,960.00	1,987.76	1,956.39	1,970.91	77.011	8,980,050
2020-02-19	1,982.76	1,989.99	1,962.32	1,968.49	76.916	6,033,725
2020-02-18	1,972.25	1,988.19	1,961.95	1,976.28	77.220	9,088,525

← NewerPage 28 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.