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
2019-11-191,845.001,854.361,833.411,845.3072.1036,851,100
2019-11-181,847.041,853.151,826.701,838.0371.8199,049,625
2019-11-151,873.851,873.991,843.031,848.8272.2409,164,625
2019-11-141,855.391,875.001,850.961,865.5572.8946,923,275
2019-11-131,855.591,871.861,852.641,859.0972.64111,137,025
2019-11-121,901.351,901.351,860.231,875.8473.29612,415,625
2019-11-111,869.001,897.981,852.841,896.0474.08511,779,900
2019-11-081,941.001,954.001,841.001,879.1973.42725,851,650
2019-11-071,942.201,945.221,844.451,849.9372.28445,682,825
2019-11-062,018.562,022.442,001.412,012.0978.6209,458,700
2019-11-052,008.992,029.802,001.592,025.4379.1416,393,425
2019-11-042,042.002,045.782,002.832,007.6878.4478,207,000
2019-11-012,023.622,041.582,007.752,032.0279.3988,329,600
2019-10-312,046.082,059.172,031.292,048.7780.0534,809,500
2019-10-302,035.532,050.862,030.352,049.5580.0833,758,625
2019-10-292,054.142,057.432,037.742,042.8079.8204,441,875
2019-10-282,053.022,079.702,047.292,057.0580.3764,892,650
2019-10-252,020.132,058.862,019.772,055.9380.3336,059,275
2019-10-242,035.002,045.832,016.472,043.7579.8574,340,100
2019-10-232,019.662,034.682,016.212,032.2379.4074,428,575
2019-10-222,029.042,033.302,010.012,023.0579.0484,711,950
2019-10-212,022.682,035.002,017.402,022.2479.0165,315,250
2019-10-182,030.862,033.922,006.962,013.5378.6768,804,575
2019-10-172,033.002,044.772,021.372,028.5379.2625,024,100
2019-10-162,016.802,037.092,016.802,027.6379.2277,507,500
2019-10-151,992.212,023.111,991.602,016.3978.7886,899,950
2019-10-141,964.521,994.391,964.521,988.7577.7085,171,725
2019-10-111,984.302,003.791,972.941,977.1877.2567,041,175
2019-10-101,942.691,970.431,933.841,962.9176.6985,849,275
2019-10-091,953.721,954.161,926.201,943.3375.9335,788,675
2019-10-081,937.051,955.731,923.561,938.1975.7324,973,500
2019-10-071,971.011,980.261,949.081,951.5676.2556,848,725
2019-10-041,970.641,984.871,965.311,983.2077.4914,103,450
2019-10-031,936.551,964.301,918.231,961.4576.6415,605,600
2019-10-021,969.001,969.001,929.911,941.4475.8597,395,100
2019-10-011,977.001,987.761,964.721,978.0377.2895,870,375
2019-09-301,953.001,982.711,942.341,962.6176.6865,780,200
2019-09-271,969.561,979.351,936.861,944.2575.9697,723,925
2019-09-261,994.081,994.081,964.001,978.4577.3057,787,250
2019-09-251,991.652,000.641,962.001,993.5377.8958,364,750
2019-09-242,012.822,020.991,985.921,990.6477.7827,320,450
2019-09-232,016.002,030.002,007.142,009.4178.5158,012,425
2019-09-202,046.222,057.432,029.462,031.5779.38113,135,450
2019-09-192,053.742,062.702,046.732,058.5780.4366,491,050
2019-09-182,072.212,078.852,036.982,058.3780.4284,683,300
2019-09-172,067.602,081.242,058.172,077.4481.1736,676,500
2019-09-162,057.242,081.812,035.012,072.9580.9989,848,100
2019-09-132,047.022,071.782,039.602,063.9080.6449,819,875
2019-09-122,056.002,067.072,037.302,041.4179.76511,054,950
2019-09-112,013.202,054.172,001.382,050.1680.1079,989,475
2019-09-101,983.342,018.761,964.032,018.7678.88011,404,125
2019-09-091,980.641,994.511,973.381,992.2577.8449,241,775
2019-09-062,006.342,006.341,962.751,967.6376.88210,325,300
2019-09-051,974.152,010.941,967.441,994.4477.93011,008,400
2019-09-041,960.881,963.561,935.711,958.7976.5377,000,850
2019-09-031,956.561,967.901,931.421,941.7875.8728,537,475
2019-08-301,971.801,973.231,953.001,966.4176.8356,676,150
2019-08-291,966.431,976.761,948.001,957.1476.4737,824,225
2019-08-281,911.801,947.951,903.571,942.0075.8815,706,500
2019-08-271,921.741,931.801,912.331,919.9975.0216,906,100
← NewerPage 30 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.