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
2019-08-261,918.241,918.501,902.221,916.8174.8975,482,700
2019-08-231,942.981,951.931,893.081,898.6774.1887,585,325
2019-08-221,962.451,967.521,928.301,952.4776.2905,115,975
2019-08-211,945.691,957.601,939.701,955.7576.4185,075,925
2019-08-201,942.511,952.121,929.211,934.4075.5845,759,250
2019-08-191,944.871,959.881,931.411,943.7375.9497,084,900
2019-08-161,929.001,936.461,905.011,922.1975.1076,523,000
2019-08-151,900.031,919.711,873.871,904.6774.4227,353,675
2019-08-141,908.561,926.231,889.961,891.1973.89611,018,750
2019-08-131,907.671,963.901,907.671,943.1975.9289,654,600
2019-08-121,900.441,926.791,891.171,916.8974.9007,028,500
2019-08-091,926.541,927.621,897.011,917.6974.93110,050,200
2019-08-081,900.001,958.811,895.001,941.0175.84219,923,900
2019-08-071,758.401,826.201,755.001,821.5671.17513,557,900
2019-08-061,799.201,815.991,767.321,786.5269.8069,849,025
2019-08-051,819.981,819.981,773.091,788.6069.88710,785,125
2019-08-021,874.111,874.981,839.391,846.0872.1337,611,975
2019-08-011,885.471,917.491,867.741,879.8673.4535,962,550
2019-07-311,906.331,915.481,866.271,886.6173.7176,750,225
2019-07-301,909.861,925.291,903.591,916.5974.8885,223,325
2019-07-291,958.781,962.981,908.191,919.5575.0047,621,350
2019-07-261,940.001,969.881,940.001,966.8576.8529,543,825
2019-07-251,911.991,928.911,905.031,926.1375.2616,202,725
2019-07-241,896.261,920.831,896.261,919.2574.9925,301,700
2019-07-231,898.631,910.381,887.941,900.2574.2505,487,050
2019-07-221,883.651,906.601,882.741,893.7073.9946,989,650
2019-07-191,896.031,901.591,882.091,882.0973.5404,950,375
2019-07-181,861.831,895.681,861.831,885.9173.6895,764,300
2019-07-171,887.751,897.091,866.531,867.7472.9797,122,050
2019-07-161,879.891,897.221,875.571,888.9073.8066,477,850
2019-07-151,881.891,885.241,872.291,881.9173.5337,105,750
2019-07-121,878.021,884.981,869.491,882.4873.5556,708,775
2019-07-111,875.451,879.101,868.731,874.1773.2316,759,650
2019-07-101,890.521,892.991,858.881,869.3973.0447,983,475
2019-07-091,873.001,889.741,866.011,877.8773.3759,019,275
2019-07-081,918.731,922.001,875.001,875.7673.2938,585,875
2019-07-051,904.761,928.611,901.411,924.7575.2074,255,300
2019-07-031,906.221,924.611,905.001,919.6575.0084,321,250
2019-07-021,902.241,910.001,889.421,907.9974.5525,548,750
2019-07-011,900.001,906.001,883.441,898.4274.17811,533,850
2019-06-281,852.581,877.001,844.831,874.7173.25215,343,650
2019-06-271,835.001,858.751,832.831,845.1772.09810,686,025
2019-06-261,848.301,868.151,828.391,830.2271.5136,937,700
2019-06-251,880.831,884.991,841.051,845.4772.1098,054,825
2019-06-241,880.971,889.331,869.321,870.8173.0998,779,275
2019-06-211,859.361,883.191,849.591,880.0073.45818,894,000
2019-06-201,862.071,871.931,844.751,861.3172.72813,624,750
2019-06-191,812.001,844.411,809.091,842.0671.97610,504,900
2019-06-181,808.381,821.701,790.931,808.9970.68410,318,950
2019-06-171,776.001,787.411,768.001,781.4169.6067,028,850
2019-06-141,808.201,811.681,772.731,775.5069.3758,137,000
2019-06-131,802.051,839.341,802.051,809.5270.7057,979,675
2019-06-121,804.171,814.001,779.131,798.9070.2905,309,225
2019-06-111,799.501,812.661,791.091,803.6370.4748,774,950
2019-06-101,782.571,814.411,778.301,781.1269.5957,467,300
2019-06-071,765.251,789.691,756.311,778.2969.4848,442,650
2019-06-061,766.011,766.631,746.391,754.8668.5698,393,100
2019-06-051,755.751,767.191,736.091,765.0068.9659,725,675
2019-06-041,673.501,748.311,673.501,747.0368.26316,200,575
2019-06-031,658.501,692.211,648.381,650.4664.49011,567,375
← NewerPage 31 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.