Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	1,748.37	1,765.82	1,745.29	1,751.62	68.442	15,535,200
2019-03-05	1,715.00	1,748.73	1,709.37	1,745.93	68.220	15,489,150
2019-03-04	1,723.66	1,730.00	1,690.04	1,707.82	66.731	26,085,050
2019-03-01	1,708.20	1,726.33	1,698.00	1,714.08	66.975	31,203,375
2019-02-28	1,754.00	1,763.89	1,692.00	1,697.04	66.310	49,745,350
2019-02-27	1,906.00	1,952.25	1,897.01	1,906.00	74.474	18,764,850
2019-02-26	1,885.83	1,919.83	1,885.83	1,915.73	74.855	9,151,225
2019-02-25	1,928.63	1,934.83	1,885.83	1,890.03	73.850	11,352,175
2019-02-22	1,920.38	1,923.91	1,897.21	1,910.52	74.651	9,644,600
2019-02-21	1,924.65	1,932.65	1,900.29	1,906.31	74.486	10,351,900
2019-02-20	1,936.51	1,944.99	1,920.00	1,926.17	75.263	8,054,600
2019-02-19	1,927.56	1,951.86	1,909.18	1,935.50	75.627	8,461,225
2019-02-15	1,925.33	1,934.65	1,898.57	1,933.57	75.552	8,294,275
2019-02-14	1,909.88	1,922.63	1,901.00	1,902.33	74.331	5,224,575
2019-02-13	1,899.29	1,924.00	1,898.77	1,919.97	75.020	6,932,225
2019-02-12	1,876.83	1,900.00	1,861.71	1,895.29	74.056	6,556,525
2019-02-11	1,873.13	1,880.69	1,856.99	1,865.00	72.872	8,192,050
2019-02-08	1,892.37	1,899.99	1,862.01	1,871.09	73.110	6,900,950
2019-02-07	1,892.10	1,900.65	1,862.01	1,877.06	73.344	9,065,000
2019-02-06	1,895.94	1,910.00	1,874.78	1,906.93	74.511	6,074,725
2019-02-05	1,887.53	1,916.23	1,879.93	1,902.26	74.328	12,198,650
2019-02-04	1,840.39	1,862.26	1,837.94	1,860.99	72.716	7,988,000
2019-02-01	1,824.05	1,862.07	1,821.15	1,836.96	71.777	6,955,750
2019-01-31	1,820.37	1,851.18	1,820.37	1,832.81	71.615	7,872,175
2019-01-30	1,825.33	1,835.48	1,805.58	1,818.70	71.063	7,512,350
2019-01-29	1,816.62	1,820.40	1,794.20	1,808.80	70.676	5,309,950
2019-01-28	1,787.62	1,835.00	1,780.18	1,813.60	70.864	9,694,500
2019-01-25	1,811.99	1,834.08	1,799.01	1,802.20	70.419	12,284,925
2019-01-24	1,748.98	1,805.18	1,748.88	1,795.67	70.163	17,394,650
2019-01-23	1,717.25	1,746.58	1,715.11	1,744.31	68.157	10,946,250
2019-01-22	1,743.18	1,759.67	1,691.48	1,708.98	66.776	18,949,625
2019-01-18	1,747.02	1,776.84	1,737.50	1,760.26	68.780	13,814,025
2019-01-17	1,681.73	1,737.91	1,676.54	1,724.51	67.383	9,080,575
2019-01-16	1,693.42	1,698.22	1,676.54	1,680.57	65.666	12,593,550
2019-01-15	1,695.00	1,704.18	1,681.56	1,698.31	66.359	10,901,950
2019-01-14	1,647.56	1,708.83	1,645.00	1,692.88	66.147	10,981,725
2019-01-11	1,670.59	1,678.05	1,654.93	1,665.89	65.092	8,281,050
2019-01-10	1,640.00	1,685.98	1,640.00	1,677.33	65.539	11,492,100
2019-01-09	1,642.35	1,682.88	1,637.02	1,649.49	64.452	19,657,150
2019-01-08	1,730.04	1,755.99	1,681.15	1,686.92	65.914	16,311,325
2019-01-07	1,721.74	1,731.40	1,703.60	1,711.82	66.887	8,370,050
2019-01-04	1,686.12	1,737.08	1,678.62	1,717.55	67.111	13,524,800
2019-01-03	1,704.65	1,712.68	1,657.98	1,663.12	64.984	11,130,975
2019-01-02	1,691.25	1,736.77	1,690.84	1,721.70	67.273	7,816,150
2018-12-31	1,730.48	1,739.70	1,712.49	1,722.42	67.301	7,006,225
2018-12-28	1,724.90	1,734.25	1,701.76	1,715.83	67.044	7,026,075
2018-12-27	1,669.78	1,719.68	1,666.88	1,717.80	67.121	7,914,425
2018-12-26	1,629.24	1,705.01	1,626.40	1,703.25	66.552	10,341,650
2018-12-24	1,621.68	1,649.09	1,606.27	1,616.83	63.175	9,680,925
2018-12-21	1,704.62	1,715.89	1,617.17	1,633.39	63.823	26,091,650
2018-12-20	1,727.01	1,740.01	1,685.76	1,705.18	66.628	11,843,925
2018-12-19	1,769.42	1,806.64	1,706.75	1,736.63	67.856	13,102,050
2018-12-18	1,752.23	1,799.64	1,737.00	1,769.42	69.138	9,797,600
2018-12-17	1,796.66	1,806.96	1,701.01	1,739.52	67.969	15,823,350
2018-12-14	1,806.90	1,833.28	1,796.54	1,807.14	70.612	9,978,250
2018-12-13	1,864.60	1,865.61	1,821.28	1,833.07	71.625	9,041,000
2018-12-12	1,884.14	1,894.02	1,842.00	1,856.15	72.527	8,147,025
2018-12-11	1,839.83	1,877.99	1,834.31	1,852.35	72.378	6,604,550
2018-12-10	1,833.04	1,852.84	1,811.26	1,826.01	71.349	10,793,575
2018-12-07	1,867.22	1,882.16	1,814.99	1,834.51	71.681	10,240,675

← NewerPage 33 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.