See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BKNG stock page

Booking Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-02-181,972.251,988.191,961.951,976.2877.2209,088,525
2020-02-141,998.442,024.881,984.661,990.9677.79413,398,575
2020-02-131,944.001,960.881,929.101,959.9476.5829,726,625
2020-02-121,923.951,967.001,911.211,960.3676.59811,829,250
2020-02-111,894.481,918.891,892.621,909.3074.60310,222,350
2020-02-101,901.691,912.591,883.001,886.6473.71811,755,425
2020-02-071,950.231,960.001,904.161,909.5974.61511,239,650
2020-02-061,958.901,972.001,937.011,960.9076.62010,301,175
2020-02-051,898.701,943.981,882.711,939.2975.77513,811,675
2020-02-041,857.061,895.501,848.181,864.5172.85316,566,550
2020-02-031,838.871,858.161,830.051,839.0371.85815,865,125
2020-01-311,865.931,865.931,820.441,830.5571.52617,948,325
2020-01-301,871.421,885.511,858.861,872.0973.14914,731,725
2020-01-291,924.041,933.041,890.091,893.9574.00411,137,675
2020-01-281,914.671,937.021,900.001,917.4574.92212,823,300
2020-01-271,906.411,917.901,868.041,908.8974.58717,723,700
2020-01-241,998.002,000.811,954.741,962.9676.70014,514,200
2020-01-231,986.242,006.391,975.121,993.2077.8829,213,825
2020-01-222,004.332,014.241,992.042,000.2478.1578,935,775
2020-01-212,006.002,014.511,963.871,990.5777.77917,793,750
2020-01-172,060.002,064.042,046.912,054.6980.28411,770,025
2020-01-162,073.012,073.012,040.972,054.7580.28713,670,750
2020-01-152,073.562,083.992,061.382,065.1680.6937,724,225
2020-01-142,074.602,086.002,067.162,071.4880.9408,292,600
2020-01-132,090.252,090.252,073.012,080.5081.2936,377,850
2020-01-102,088.372,094.002,076.942,086.9081.5434,962,125
2020-01-092,072.002,090.002,072.002,084.2981.4416,850,675
2020-01-082,066.842,088.662,057.142,062.9080.6058,151,700
2020-01-072,047.392,072.832,038.542,068.0580.8068,667,350
2020-01-062,050.002,059.792,035.002,047.4079.9999,601,000
2020-01-032,042.472,067.692,035.002,065.4880.7067,349,800
2020-01-022,068.402,077.422,053.222,074.5881.0617,759,225
2019-12-312,046.512,057.992,039.972,053.7380.2475,673,275
2019-12-302,071.992,082.672,050.472,053.8780.2525,618,300
2019-12-272,063.002,080.992,053.652,072.5480.9827,000,400
2019-12-262,049.342,068.812,047.652,064.3280.6614,566,875
2019-12-242,032.242,047.312,031.292,044.0079.8672,433,625
2019-12-232,026.012,041.502,017.682,032.1079.4025,489,750
2019-12-202,017.002,025.002,002.342,023.2679.05614,579,525
2019-12-191,996.002,014.971,994.762,003.1278.2696,936,625
2019-12-182,008.672,008.671,977.771,991.5177.8169,495,450
2019-12-172,000.002,011.641,991.002,001.8778.2207,783,625
2019-12-161,983.471,998.011,983.471,995.0277.9536,604,075
2019-12-131,960.871,990.001,949.081,973.6077.1169,893,875
2019-12-121,930.851,959.041,924.461,948.4876.1347,561,125
2019-12-111,915.901,929.821,904.481,925.8875.2516,684,025
2019-12-101,902.401,926.401,901.581,904.6374.4215,970,025
2019-12-091,928.081,928.651,903.181,905.7974.4668,645,100
2019-12-061,923.271,935.921,920.211,930.2775.4237,482,500
2019-12-051,929.001,929.001,901.511,904.2274.4058,847,900
2019-12-041,894.641,929.001,879.981,921.5375.08110,590,400
2019-12-031,865.391,881.581,852.521,879.9873.4587,249,550
2019-12-021,898.211,903.491,867.761,884.4473.63210,007,500
2019-11-291,904.891,910.001,899.081,904.0374.3973,839,675
2019-11-271,893.001,916.351,883.031,906.4574.4926,576,150
2019-11-261,899.701,899.751,882.021,887.4673.7508,242,375
2019-11-251,885.091,902.571,875.011,897.5474.1447,466,400
2019-11-221,881.451,884.991,870.441,877.5373.3625,996,700
2019-11-211,851.341,876.001,844.591,873.3173.1978,567,650
2019-11-201,846.061,856.691,837.001,851.8272.3578,868,350
← NewerPage 29 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2026-04-0625:1
2003-06-161:6

Dividends

Ex-dateAmount
2026-09-110.4200 USD
2026-06-050.4200 USD
2026-03-0610.5000 USD
2025-12-059.6000 USD
2025-09-059.6000 USD
2025-06-069.6000 USD
2025-03-079.6000 USD
2024-12-068.7500 USD
2024-09-068.7500 USD
2024-06-078.7500 USD
2024-03-078.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.