Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	1,650.10	1,662.14	1,640.54	1,656.22	64.715	9,161,800
2019-05-30	1,687.00	1,693.51	1,670.27	1,673.06	65.373	6,647,225
2019-05-29	1,676.93	1,689.52	1,662.21	1,685.92	65.875	7,937,450
2019-05-28	1,707.59	1,728.98	1,685.38	1,685.80	65.870	9,770,900
2019-05-24	1,731.52	1,731.58	1,707.59	1,708.48	66.757	6,733,650
2019-05-23	1,746.95	1,746.95	1,705.15	1,716.93	67.087	12,094,125
2019-05-22	1,757.35	1,775.00	1,742.91	1,745.02	68.184	9,199,675
2019-05-21	1,762.34	1,783.52	1,757.23	1,772.19	69.246	8,513,875
2019-05-20	1,769.73	1,770.00	1,746.18	1,752.23	68.466	8,801,075
2019-05-17	1,786.37	1,819.42	1,785.00	1,787.29	69.836	8,658,125
2019-05-16	1,790.00	1,816.80	1,790.00	1,803.31	70.462	7,624,250
2019-05-15	1,778.60	1,801.59	1,760.01	1,789.43	69.920	9,519,950
2019-05-14	1,787.12	1,814.80	1,781.70	1,793.67	70.085	10,259,725
2019-05-13	1,800.00	1,814.29	1,770.00	1,777.26	69.444	12,325,125
2019-05-10	1,825.00	1,860.00	1,765.62	1,829.85	71.499	29,210,150
2019-05-09	1,729.43	1,751.10	1,715.01	1,736.03	67.833	15,696,325
2019-05-08	1,765.01	1,771.62	1,746.00	1,751.63	68.443	11,614,675
2019-05-07	1,781.45	1,800.58	1,771.21	1,785.00	69.746	11,929,675
2019-05-06	1,798.96	1,811.70	1,782.03	1,800.51	70.353	13,503,625
2019-05-03	1,816.17	1,829.96	1,814.25	1,824.07	71.273	12,402,400
2019-05-02	1,824.66	1,830.43	1,800.18	1,808.00	70.645	13,226,150
2019-05-01	1,857.57	1,865.49	1,828.19	1,829.52	71.486	10,187,125
2019-04-30	1,872.00	1,889.10	1,852.20	1,854.99	72.481	10,560,450
2019-04-29	1,869.81	1,885.00	1,865.62	1,876.32	73.315	10,824,350
2019-04-26	1,868.10	1,883.50	1,850.01	1,868.00	72.990	13,527,000
2019-04-25	1,870.65	1,884.81	1,856.93	1,866.26	72.922	9,609,925
2019-04-24	1,887.14	1,893.98	1,863.60	1,867.28	72.961	12,666,075
2019-04-23	1,849.23	1,895.28	1,847.34	1,887.73	73.761	13,732,525
2019-04-22	1,833.93	1,853.20	1,831.04	1,844.17	72.058	7,896,600
2019-04-18	1,847.64	1,854.23	1,839.84	1,844.31	72.064	8,615,800
2019-04-17	1,848.63	1,856.23	1,837.61	1,839.79	71.887	8,105,250
2019-04-16	1,851.80	1,863.30	1,839.14	1,841.70	71.962	10,412,325
2019-04-15	1,834.00	1,848.14	1,825.95	1,846.23	72.139	9,666,850
2019-04-12	1,827.87	1,848.00	1,827.14	1,833.07	71.625	10,345,675
2019-04-11	1,810.00	1,823.40	1,806.15	1,818.59	71.059	10,529,125
2019-04-10	1,793.85	1,808.98	1,772.01	1,806.00	70.567	9,817,300
2019-04-09	1,776.75	1,796.88	1,767.65	1,794.47	70.117	9,461,725
2019-04-08	1,767.92	1,793.09	1,766.40	1,788.72	69.892	8,100,500
2019-04-05	1,788.03	1,788.03	1,768.38	1,769.45	69.139	9,144,725
2019-04-04	1,775.31	1,791.19	1,767.50	1,780.60	69.575	9,330,350
2019-04-03	1,778.47	1,796.14	1,769.01	1,774.93	69.353	12,159,500
2019-04-02	1,766.03	1,771.57	1,751.24	1,763.55	68.908	12,315,700
2019-04-01	1,755.08	1,771.97	1,748.10	1,759.23	68.740	12,558,800
2019-03-29	1,736.60	1,756.53	1,733.43	1,744.91	68.180	11,003,250
2019-03-28	1,759.99	1,765.58	1,727.24	1,728.89	67.554	10,433,675
2019-03-27	1,768.98	1,786.96	1,746.21	1,752.11	68.461	8,887,400
2019-03-26	1,761.20	1,783.86	1,759.22	1,768.87	69.116	11,560,650
2019-03-25	1,714.01	1,759.88	1,712.71	1,752.39	68.472	13,993,325
2019-03-22	1,754.04	1,761.18	1,711.09	1,721.59	67.269	16,407,825
2019-03-21	1,765.80	1,784.65	1,761.01	1,774.36	69.331	10,002,125
2019-03-20	1,766.78	1,780.99	1,751.13	1,774.43	69.333	9,730,875
2019-03-19	1,751.05	1,787.30	1,740.14	1,764.03	68.927	12,477,775
2019-03-18	1,757.71	1,765.60	1,752.81	1,756.33	68.626	10,074,525
2019-03-15	1,751.79	1,758.07	1,744.22	1,752.17	68.464	19,002,250
2019-03-14	1,768.83	1,782.17	1,738.73	1,743.88	68.140	13,019,025
2019-03-13	1,740.44	1,769.84	1,739.61	1,760.71	68.797	17,023,275
2019-03-12	1,709.72	1,740.38	1,689.44	1,736.00	67.832	17,481,575
2019-03-11	1,721.69	1,723.99	1,693.32	1,709.90	66.812	17,030,550
2019-03-08	1,708.04	1,719.51	1,692.93	1,715.82	67.043	19,331,375
2019-03-07	1,746.50	1,756.71	1,719.28	1,725.01	67.402	14,972,350

← NewerPage 32 of 79 · 4,733 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.