Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-21 | 1,775.14 | 1,788.95 | 1,773.03 | 1,778.79 | 69.504 | 6,164,050 |
| 2017-12-20 | 1,782.90 | 1,786.54 | 1,770.65 | 1,774.00 | 69.317 | 10,168,575 |
| 2017-12-19 | 1,783.11 | 1,793.57 | 1,768.96 | 1,780.62 | 69.575 | 9,548,925 |
| 2017-12-18 | 1,776.87 | 1,786.75 | 1,767.60 | 1,781.35 | 69.604 | 9,823,050 |
| 2017-12-15 | 1,770.05 | 1,775.73 | 1,758.38 | 1,760.00 | 68.770 | 15,267,775 |
| 2017-12-14 | 1,744.99 | 1,768.53 | 1,742.67 | 1,760.92 | 68.806 | 11,475,900 |
| 2017-12-13 | 1,732.00 | 1,746.11 | 1,725.17 | 1,742.61 | 68.090 | 9,649,550 |
| 2017-12-12 | 1,715.00 | 1,733.40 | 1,713.54 | 1,723.72 | 67.352 | 11,431,100 |
| 2017-12-11 | 1,720.71 | 1,733.00 | 1,712.74 | 1,715.52 | 67.032 | 8,142,275 |
| 2017-12-08 | 1,729.60 | 1,739.78 | 1,715.83 | 1,719.84 | 67.200 | 9,645,550 |
| 2017-12-07 | 1,705.89 | 1,722.29 | 1,690.34 | 1,719.62 | 67.192 | 12,605,825 |
| 2017-12-06 | 1,716.71 | 1,727.38 | 1,701.90 | 1,719.04 | 67.169 | 9,939,150 |
| 2017-12-05 | 1,725.82 | 1,741.07 | 1,721.44 | 1,724.88 | 67.397 | 9,519,850 |
| 2017-12-04 | 1,740.00 | 1,749.82 | 1,721.30 | 1,723.24 | 67.333 | 12,570,175 |
| 2017-12-01 | 1,726.80 | 1,736.49 | 1,704.12 | 1,735.30 | 67.805 | 9,942,675 |
| 2017-11-30 | 1,740.95 | 1,750.22 | 1,729.51 | 1,739.71 | 67.977 | 11,092,575 |
| 2017-11-29 | 1,753.13 | 1,753.13 | 1,717.97 | 1,734.45 | 67.771 | 13,510,350 |
| 2017-11-28 | 1,763.32 | 1,767.36 | 1,750.11 | 1,752.02 | 68.458 | 8,813,050 |
| 2017-11-27 | 1,760.15 | 1,777.08 | 1,746.39 | 1,763.40 | 68.902 | 11,081,275 |
| 2017-11-24 | 1,758.17 | 1,765.75 | 1,754.38 | 1,758.42 | 68.708 | 4,666,150 |
| 2017-11-22 | 1,771.59 | 1,774.85 | 1,756.03 | 1,759.19 | 68.738 | 9,234,000 |
| 2017-11-21 | 1,766.51 | 1,771.41 | 1,758.00 | 1,766.67 | 69.030 | 13,498,200 |
| 2017-11-20 | 1,750.99 | 1,773.08 | 1,747.88 | 1,754.02 | 68.536 | 12,831,700 |
| 2017-11-17 | 1,731.00 | 1,749.60 | 1,727.34 | 1,747.22 | 68.270 | 12,609,050 |
| 2017-11-16 | 1,735.54 | 1,741.92 | 1,727.46 | 1,731.65 | 67.662 | 13,059,300 |
| 2017-11-15 | 1,715.78 | 1,730.03 | 1,706.03 | 1,726.78 | 67.472 | 13,136,125 |
| 2017-11-14 | 1,710.02 | 1,728.26 | 1,709.98 | 1,719.50 | 67.187 | 13,134,125 |
| 2017-11-13 | 1,688.40 | 1,722.35 | 1,683.28 | 1,722.15 | 67.291 | 12,683,325 |
| 2017-11-10 | 1,700.00 | 1,709.52 | 1,682.69 | 1,697.25 | 66.318 | 18,138,125 |
| 2017-11-09 | 1,656.93 | 1,707.22 | 1,640.18 | 1,703.14 | 66.548 | 31,045,000 |
| 2017-11-08 | 1,650.00 | 1,669.98 | 1,630.56 | 1,661.11 | 64.906 | 33,310,075 |
| 2017-11-07 | 1,746.70 | 1,748.00 | 1,638.10 | 1,645.72 | 64.304 | 83,127,600 |
| 2017-11-06 | 1,885.55 | 1,904.98 | 1,875.56 | 1,903.00 | 74.357 | 25,543,925 |
| 2017-11-03 | 1,914.01 | 1,916.80 | 1,893.57 | 1,894.49 | 74.025 | 12,124,750 |
| 2017-11-02 | 1,910.83 | 1,917.52 | 1,903.69 | 1,911.14 | 74.675 | 7,364,700 |
| 2017-11-01 | 1,918.47 | 1,927.73 | 1,910.94 | 1,913.06 | 74.750 | 9,491,650 |
| 2017-10-31 | 1,884.94 | 1,913.52 | 1,870.00 | 1,911.96 | 74.707 | 10,499,600 |
| 2017-10-30 | 1,885.15 | 1,891.82 | 1,863.73 | 1,879.73 | 73.448 | 11,925,050 |
| 2017-10-27 | 1,885.00 | 1,902.52 | 1,869.00 | 1,890.92 | 73.885 | 22,583,925 |
| 2017-10-26 | 1,937.35 | 1,945.00 | 1,931.01 | 1,939.29 | 75.775 | 9,451,550 |
| 2017-10-25 | 1,927.58 | 1,935.71 | 1,913.01 | 1,928.81 | 75.366 | 6,205,400 |
| 2017-10-24 | 1,938.39 | 1,946.68 | 1,927.59 | 1,932.29 | 75.502 | 8,562,725 |
| 2017-10-23 | 1,950.00 | 1,959.99 | 1,931.28 | 1,934.55 | 75.590 | 9,023,250 |
| 2017-10-20 | 1,941.78 | 1,946.89 | 1,937.46 | 1,942.11 | 75.885 | 7,688,475 |
| 2017-10-19 | 1,934.02 | 1,943.49 | 1,923.00 | 1,927.86 | 75.329 | 9,137,975 |
| 2017-10-18 | 1,935.69 | 1,961.45 | 1,933.99 | 1,941.87 | 75.876 | 10,326,050 |
| 2017-10-17 | 1,929.01 | 1,938.55 | 1,926.41 | 1,934.53 | 75.589 | 7,124,800 |
| 2017-10-16 | 1,940.00 | 1,944.99 | 1,922.50 | 1,935.55 | 75.629 | 5,624,900 |
| 2017-10-13 | 1,932.77 | 1,938.43 | 1,920.02 | 1,929.06 | 75.375 | 8,604,075 |
| 2017-10-12 | 1,920.20 | 1,924.36 | 1,913.46 | 1,918.95 | 74.980 | 5,881,500 |
| 2017-10-11 | 1,916.55 | 1,926.64 | 1,908.00 | 1,920.20 | 75.029 | 5,534,925 |
| 2017-10-10 | 1,938.08 | 1,943.50 | 1,911.90 | 1,916.65 | 74.891 | 8,538,150 |
| 2017-10-09 | 1,920.30 | 1,939.98 | 1,917.04 | 1,926.93 | 75.292 | 5,836,650 |
| 2017-10-06 | 1,909.34 | 1,922.00 | 1,904.01 | 1,918.00 | 74.943 | 7,280,475 |
| 2017-10-05 | 1,894.60 | 1,913.97 | 1,889.01 | 1,909.61 | 74.615 | 10,525,750 |
| 2017-10-04 | 1,866.30 | 1,895.00 | 1,862.93 | 1,888.70 | 73.798 | 9,504,675 |
| 2017-10-03 | 1,857.00 | 1,870.00 | 1,857.00 | 1,867.65 | 72.976 | 7,173,450 |
| 2017-10-02 | 1,838.60 | 1,874.95 | 1,838.60 | 1,857.47 | 72.578 | 10,824,375 |
| 2017-09-29 | 1,812.53 | 1,839.00 | 1,812.53 | 1,830.82 | 71.537 | 9,437,925 |
| 2017-09-28 | 1,810.21 | 1,824.37 | 1,806.03 | 1,811.69 | 70.789 | 7,790,500 |
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.
