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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← BKNG stock page

Booking Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-12-061,839.641,889.511,817.881,882.2473.5469,921,200
2018-12-041,917.801,925.541,852.931,863.1472.8008,884,725
2018-12-031,925.471,945.841,915.361,919.7075.01013,384,975
2018-11-301,868.321,897.111,852.801,891.8873.9239,024,425
2018-11-291,866.001,885.151,859.711,865.1572.8788,952,425
2018-11-281,828.261,875.911,816.551,869.4573.0468,713,325
2018-11-271,793.571,832.411,789.781,824.6171.2949,925,075
2018-11-261,778.091,818.711,766.771,802.4470.42811,296,700
2018-11-231,750.721,776.411,737.261,764.0868.9294,014,600
2018-11-211,779.281,788.841,756.771,760.4068.7859,220,475
2018-11-201,761.301,780.641,726.781,750.4368.39620,747,375
2018-11-191,854.651,875.001,779.821,780.0069.55113,962,375
2018-11-161,864.951,874.561,831.501,855.3272.4948,367,375
2018-11-151,872.011,899.131,840.451,888.8773.8059,178,050
2018-11-141,932.591,935.001,885.111,888.3773.7867,523,875
2018-11-131,916.091,931.091,904.231,910.0874.63410,259,325
2018-11-121,928.131,938.921,891.861,906.2874.48510,023,250
2018-11-091,967.501,973.851,922.211,937.6475.7119,262,875
2018-11-081,991.122,019.481,975.071,977.6177.27210,464,550
2018-11-071,973.252,015.651,965.881,998.1778.07615,412,950
2018-11-061,988.542,009.991,946.221,949.4676.17322,524,825
2018-11-051,873.761,885.151,838.591,871.1273.11116,987,000
2018-11-021,901.481,904.961,856.881,875.0173.2638,850,850
2018-11-011,882.731,908.091,868.661,896.0974.0878,730,450
2018-10-311,849.001,898.041,845.131,874.5873.24711,591,375
2018-10-301,790.401,855.111,775.001,836.0071.73910,824,125
2018-10-291,800.781,840.801,759.821,788.0369.86511,667,125
2018-10-261,790.001,801.201,751.081,770.8169.19213,145,250
2018-10-251,770.791,814.681,760.011,804.5370.51011,768,450
2018-10-241,828.211,847.211,745.631,753.5868.51913,337,700
2018-10-231,787.041,841.521,785.671,830.0071.50510,122,975
2018-10-221,810.881,851.121,807.371,827.2971.3996,730,950
2018-10-191,817.291,836.021,796.001,805.7470.5576,552,500
2018-10-181,853.111,859.001,808.091,811.7170.7908,795,700
2018-10-171,834.401,858.291,823.501,850.5172.3068,165,375
2018-10-161,825.001,835.641,819.901,830.2771.5158,985,325
2018-10-151,803.581,826.251,790.021,811.3370.77510,176,450
2018-10-121,814.871,829.051,791.781,807.1770.61317,464,875
2018-10-111,779.621,808.021,757.161,781.7169.61815,325,275
2018-10-101,865.001,865.741,785.461,788.7469.89315,882,675
2018-10-091,901.001,915.661,869.211,870.5073.0878,196,400
2018-10-081,895.001,916.901,880.981,900.9074.2758,086,625
2018-10-051,932.971,939.471,900.121,903.8474.3909,690,225
2018-10-041,965.001,969.991,929.891,933.4075.54511,085,525
2018-10-031,983.061,987.511,972.001,972.6377.0788,769,225
2018-10-021,979.991,996.401,976.191,976.5977.2337,432,725
2018-10-011,997.732,017.111,987.331,989.2177.7267,980,500
2018-09-281,974.621,990.741,964.621,984.0077.52210,415,850
2018-09-271,974.801,989.791,965.981,969.3476.9498,644,825
2018-09-261,960.231,986.441,953.401,967.5176.8787,589,700
2018-09-251,964.211,972.611,952.211,955.0176.3899,500,600
2018-09-241,938.001,973.071,923.361,958.7676.53610,961,550
2018-09-211,956.001,962.121,939.611,956.7476.45714,936,175
2018-09-201,939.991,958.601,933.021,947.7476.1058,211,150
2018-09-191,900.951,933.281,888.391,926.7875.2866,706,900
2018-09-181,896.661,918.041,888.851,911.1174.6747,466,975
2018-09-171,917.941,919.941,879.321,890.7673.87910,440,050
2018-09-141,887.181,918.711,883.381,916.2774.8769,798,750
2018-09-131,889.151,909.261,876.401,882.6173.5609,834,975
2018-09-121,873.411,889.531,867.171,876.0873.30512,590,650
← NewerPage 34 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.