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
2018-06-152,126.072,145.822,112.122,141.4583.67412,900,075
2018-06-142,114.502,129.992,111.312,123.0682.9569,690,325
2018-06-132,134.032,134.032,103.122,106.3682.30311,432,275
2018-06-122,126.092,133.662,121.992,132.0083.3056,394,525
2018-06-112,139.002,139.362,120.922,124.2983.0045,882,325
2018-06-082,127.712,143.702,122.132,136.5483.4826,394,000
2018-06-072,157.162,157.162,121.922,131.9883.3047,345,500
2018-06-062,145.852,156.462,129.032,153.7884.1567,443,250
2018-06-052,131.952,144.892,126.002,140.9983.6568,496,450
2018-06-042,134.002,145.922,125.262,125.8083.0637,117,475
2018-06-012,120.992,135.432,118.052,128.9483.1857,536,400
2018-05-312,100.022,118.012,097.602,108.9282.4038,850,750
2018-05-302,086.412,108.412,073.732,098.0081.9778,567,250
2018-05-292,094.722,105.102,059.102,076.0381.11812,192,700
2018-05-252,084.002,118.912,081.072,110.6282.4708,611,525
2018-05-242,087.002,095.512,074.952,088.2881.5976,990,650
2018-05-232,056.052,086.512,053.002,085.2581.47810,266,700
2018-05-222,076.032,082.482,065.122,077.1981.1637,413,150
2018-05-212,076.372,078.472,062.512,071.5680.9438,666,000
2018-05-182,097.912,097.912,066.342,066.3480.7396,932,125
2018-05-172,073.512,098.462,069.292,089.1181.6297,586,650
2018-05-162,070.342,092.712,065.572,074.5981.0627,007,950
2018-05-152,054.102,071.152,034.672,067.7580.79510,019,875
2018-05-142,066.722,074.622,055.022,072.0280.96111,094,300
2018-05-112,092.322,095.002,063.932,071.9980.96011,975,950
2018-05-102,050.002,098.432,047.012,080.0281.27428,362,075
2018-05-092,185.002,191.582,158.262,183.5985.32115,896,800
2018-05-082,195.022,198.802,155.002,161.6084.4629,860,125
2018-05-072,189.902,201.842,172.592,194.9685.7658,622,325
2018-05-042,148.602,178.822,126.002,175.7185.0137,581,450
2018-05-032,149.002,161.452,116.702,152.2184.0956,774,825
2018-05-022,176.272,185.702,148.992,149.8284.0016,702,050
2018-05-012,170.402,182.342,151.792,179.3985.1576,976,600
2018-04-302,143.652,193.062,133.812,178.0085.10211,699,575
2018-04-272,146.022,172.002,123.092,141.7283.68511,454,675
2018-04-262,098.012,116.152,078.012,111.8082.5168,899,975
2018-04-252,061.122,089.852,034.572,077.6181.1806,694,250
2018-04-242,137.612,151.982,055.132,067.2980.7779,836,750
2018-04-232,133.102,150.302,112.692,133.6983.3716,338,675
2018-04-202,161.032,167.482,118.622,131.3783.28010,366,525
2018-04-192,175.492,186.052,155.972,158.9584.3586,622,875
2018-04-182,171.622,186.052,156.222,180.6085.2047,428,875
2018-04-172,119.902,172.002,112.502,162.3184.48910,955,050
2018-04-162,094.112,117.642,085.772,096.5981.9214,863,425
2018-04-132,104.672,104.672,077.322,085.8681.5026,549,825
2018-04-122,094.452,102.652,082.152,085.8181.5006,015,950
2018-04-112,067.642,104.782,065.042,080.6581.2997,668,625
2018-04-102,076.022,087.232,058.002,077.5981.1797,292,600
2018-04-092,053.742,088.812,045.002,048.7480.0528,891,950
2018-04-062,074.902,095.612,025.542,033.4179.4538,761,000
2018-04-052,077.532,102.462,071.002,091.0981.7078,002,050
2018-04-042,043.212,081.882,014.182,071.0180.9229,647,575
2018-04-032,050.002,079.992,036.072,067.5780.7889,459,975
2018-04-022,070.432,074.012,009.922,030.8679.3539,308,225
2018-03-292,059.672,094.182,040.722,080.3981.2889,895,550
2018-03-282,066.982,083.922,020.702,054.6980.28415,811,725
2018-03-272,137.432,140.242,056.512,077.5681.17810,719,975
2018-03-262,111.222,142.382,079.022,133.7183.3727,317,325
2018-03-232,116.242,138.992,086.142,087.0181.54710,313,725
2018-03-222,132.892,154.542,101.832,113.8082.59411,082,225
← NewerPage 36 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.