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
2018-09-111,869.871,887.581,846.361,880.9373.4959,404,025
2018-09-101,915.071,916.021,871.911,875.7673.2939,774,875
2018-09-071,895.491,922.981,889.601,901.8174.3118,704,200
2018-09-061,890.881,910.831,871.861,909.5074.61110,296,400
2018-09-051,927.971,927.971,889.611,892.1873.93413,252,700
2018-09-041,950.611,951.051,921.401,925.3675.2319,743,375
2018-08-311,938.871,952.891,938.871,951.5576.2547,617,900
2018-08-301,939.611,957.941,931.741,944.0075.9596,671,375
2018-08-291,929.471,953.271,929.471,944.0375.9606,785,925
2018-08-281,943.711,944.501,925.021,931.2375.4606,627,625
2018-08-271,913.991,938.791,913.991,935.7075.6358,521,050
2018-08-241,900.411,919.191,900.411,903.3474.37010,285,200
2018-08-231,910.021,930.001,892.311,894.9074.04110,674,975
2018-08-221,899.441,926.391,898.091,917.0074.90411,538,625
2018-08-211,874.001,901.601,871.001,898.0874.16513,935,325
2018-08-201,844.261,878.741,840.641,858.6072.62212,332,350
2018-08-171,822.151,842.661,816.041,840.6871.92215,382,950
2018-08-161,873.001,884.561,822.121,824.9971.30923,535,025
2018-08-151,819.951,872.221,815.501,863.4972.81317,156,325
2018-08-141,863.141,867.931,832.431,833.5571.64417,216,050
2018-08-131,901.721,904.901,852.181,854.2672.45316,470,075
2018-08-101,909.851,919.441,890.101,897.6674.14923,414,975
2018-08-091,911.001,956.741,901.001,942.3975.89642,015,350
2018-08-082,077.872,084.902,041.642,045.0079.90613,903,925
2018-08-072,093.002,109.002,076.002,077.9981.1959,960,525
2018-08-062,032.002,087.832,026.632,075.8581.11110,093,825
2018-08-032,035.772,039.992,020.702,029.7179.3087,590,350
2018-08-022,011.192,038.001,997.002,033.0779.4399,387,550
2018-08-012,030.652,049.002,011.352,023.1379.0517,255,675
2018-07-312,032.362,042.552,007.432,028.7279.2707,017,700
2018-07-302,089.002,095.632,027.302,029.9079.3169,396,600
2018-07-272,118.562,131.902,060.192,085.0381.47013,017,025
2018-07-262,067.922,085.942,041.012,083.1381.39511,372,450
2018-07-252,029.482,067.992,029.002,065.6980.7148,489,300
2018-07-242,009.002,049.992,008.752,026.2579.1738,452,250
2018-07-232,005.992,010.551,985.001,995.9777.9908,254,700
2018-07-202,008.792,025.672,002.352,009.6778.5258,985,150
2018-07-192,016.372,020.692,002.562,010.6078.5618,680,125
2018-07-182,024.592,034.982,014.152,023.9179.0826,645,600
2018-07-172,000.602,046.582,000.022,030.5279.3408,814,000
2018-07-162,030.982,033.902,015.262,020.0078.92910,280,225
2018-07-132,052.982,053.262,028.082,031.4479.3766,788,025
2018-07-122,062.432,070.042,042.412,057.1180.3798,927,300
2018-07-112,056.862,058.982,027.022,052.8580.2128,325,125
2018-07-102,085.952,087.782,055.412,064.0480.6507,131,025
2018-07-092,094.852,099.062,076.962,081.6581.3387,132,950
2018-07-062,077.002,089.612,063.422,086.9381.5446,323,375
2018-07-052,072.952,075.152,050.992,069.1580.8496,206,725
2018-07-032,060.152,072.742,050.902,060.2380.5015,218,875
2018-07-022,012.672,061.611,993.852,047.9480.0207,360,075
2018-06-292,035.952,049.482,023.872,027.0979.2068,710,100
2018-06-281,997.002,025.611,980.002,019.4978.9098,930,850
2018-06-272,048.932,060.332,001.312,001.5078.20611,242,625
2018-06-262,048.002,062.352,032.982,040.3879.7258,942,900
2018-06-252,091.262,093.412,031.022,050.5280.12111,341,325
2018-06-222,130.042,132.552,095.972,102.8582.1669,230,425
2018-06-212,145.542,152.472,118.032,122.4982.9337,882,375
2018-06-202,149.002,162.912,138.032,145.7783.8438,703,275
2018-06-192,123.762,146.732,116.162,139.2683.5898,973,425
2018-06-182,126.562,153.832,120.892,145.2283.8227,369,100
← NewerPage 35 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.