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
2018-03-212,142.302,165.822,134.582,144.9883.8127,436,600
2018-03-202,139.452,167.692,138.032,139.1183.5836,420,325
2018-03-192,161.622,165.772,124.892,146.8983.88711,268,900
2018-03-162,196.192,198.582,169.772,171.4984.84811,850,400
2018-03-152,190.012,207.572,171.102,187.7785.4848,399,000
2018-03-142,175.552,194.582,162.332,188.9085.5288,612,275
2018-03-132,210.932,228.992,162.182,170.0084.79012,981,200
2018-03-122,180.002,218.102,174.072,206.0986.20013,253,225
2018-03-092,169.002,177.962,159.072,170.6184.81412,234,975
2018-03-082,137.992,169.152,130.682,150.0884.01114,609,125
2018-03-072,065.002,127.962,065.002,122.9382.95114,507,200
2018-03-062,075.102,095.872,058.812,085.5181.48813,326,975
2018-03-052,020.002,077.002,014.892,072.6680.98615,370,675
2018-03-022,002.822,037.871,995.582,033.7979.46816,059,975
2018-03-012,034.612,053.541,998.832,028.3779.25620,938,400
2018-02-282,051.002,087.342,034.042,034.0479.47736,026,825
2018-02-271,884.001,919.751,870.021,905.0174.43616,547,875
2018-02-261,905.951,923.221,897.661,905.6474.46014,251,850
2018-02-231,889.731,907.811,875.161,907.0274.51413,881,600
2018-02-221,884.191,907.751,870.721,877.1473.34710,811,250
2018-02-211,913.421,916.041,880.661,880.6873.48512,968,375
2018-02-201,883.071,915.321,880.931,894.6274.03010,198,925
2018-02-161,874.621,926.871,868.681,885.0073.65413,985,650
2018-02-151,850.861,875.821,836.091,870.2573.07812,281,375
2018-02-141,784.221,825.831,773.021,818.4171.05211,310,475
2018-02-131,779.231,804.831,762.001,797.8670.2499,394,100
2018-02-121,773.991,801.691,732.351,790.0069.94217,058,550
2018-02-091,767.981,824.001,714.071,765.0068.96528,437,550
2018-02-081,884.211,889.281,803.011,806.0670.56916,927,550
2018-02-071,847.391,900.371,836.681,882.6873.56312,280,775
2018-02-061,800.011,864.001,800.011,858.6672.62514,111,975
2018-02-051,841.301,872.611,816.501,825.9371.34613,704,775
2018-02-021,890.131,900.001,856.571,859.1072.64212,844,275
2018-02-011,903.991,928.841,893.391,903.6974.3849,000,375
2018-01-311,928.011,934.971,896.001,912.0574.71111,319,375
2018-01-301,907.121,933.131,900.331,921.5375.0819,556,425
2018-01-291,942.671,960.461,921.251,929.2375.38211,226,900
2018-01-261,960.991,964.961,944.961,950.4876.2129,512,450
2018-01-251,966.881,976.601,945.471,949.6776.1818,255,325
2018-01-241,977.911,984.941,942.651,955.2476.39810,131,775
2018-01-231,927.551,969.361,924.991,962.9476.69911,801,125
2018-01-221,910.001,926.691,901.001,915.7774.8569,954,025
2018-01-191,931.481,933.801,901.031,910.2174.63915,862,825
2018-01-181,948.651,957.491,925.971,926.7175.2849,965,525
2018-01-171,927.551,958.961,918.681,949.9076.19012,901,650
2018-01-161,930.711,949.831,914.961,919.4775.00115,122,425
2018-01-121,898.041,925.981,890.011,919.4074.99813,882,875
2018-01-111,880.001,900.861,877.881,893.1073.9709,647,325
2018-01-101,855.521,873.551,855.421,872.9173.1816,859,975
2018-01-091,863.201,876.731,857.501,865.2972.8849,240,425
2018-01-081,827.491,874.951,825.191,851.8172.35713,904,450
2018-01-051,820.181,825.501,805.801,823.5471.2528,964,825
2018-01-041,838.541,848.901,802.031,807.2570.61614,814,300
2018-01-031,790.231,829.021,785.001,824.1671.27713,140,150
2018-01-021,750.091,790.661,744.501,784.7569.73711,888,550
2017-12-291,765.441,769.991,737.411,737.7467.9007,450,525
2017-12-281,758.401,764.991,754.371,764.0968.9294,222,500
2017-12-271,754.241,761.821,748.871,757.8868.6875,564,425
2017-12-261,772.321,775.261,752.651,755.3268.5875,815,600
2017-12-221,778.371,786.231,773.091,775.2669.3665,382,275
← NewerPage 37 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.