Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-27 | 1,831.53 | 1,834.77 | 1,814.11 | 1,818.99 | 71.075 | 11,024,250 |
| 2017-09-26 | 1,835.45 | 1,843.43 | 1,820.22 | 1,825.92 | 71.345 | 11,318,525 |
| 2017-09-25 | 1,856.13 | 1,861.39 | 1,810.00 | 1,829.55 | 71.487 | 15,367,625 |
| 2017-09-22 | 1,864.59 | 1,874.45 | 1,857.74 | 1,862.13 | 72.760 | 5,902,125 |
| 2017-09-21 | 1,868.72 | 1,876.00 | 1,852.26 | 1,866.35 | 72.925 | 5,583,975 |
| 2017-09-20 | 1,861.81 | 1,872.82 | 1,853.18 | 1,866.21 | 72.920 | 6,346,600 |
| 2017-09-19 | 1,859.46 | 1,863.50 | 1,844.60 | 1,859.78 | 72.668 | 7,540,275 |
| 2017-09-18 | 1,846.56 | 1,867.86 | 1,846.15 | 1,854.18 | 72.450 | 7,991,900 |
| 2017-09-15 | 1,845.97 | 1,847.52 | 1,836.01 | 1,843.20 | 72.021 | 9,494,575 |
| 2017-09-14 | 1,860.68 | 1,865.35 | 1,840.61 | 1,845.29 | 72.102 | 12,253,300 |
| 2017-09-13 | 1,863.64 | 1,873.39 | 1,859.17 | 1,871.17 | 73.113 | 5,892,925 |
| 2017-09-12 | 1,875.46 | 1,882.90 | 1,858.20 | 1,868.64 | 73.015 | 8,642,450 |
| 2017-09-11 | 1,852.06 | 1,870.25 | 1,851.89 | 1,868.86 | 73.023 | 14,456,500 |
| 2017-09-08 | 1,846.94 | 1,854.06 | 1,838.06 | 1,838.57 | 71.840 | 7,387,575 |
| 2017-09-07 | 1,848.75 | 1,853.87 | 1,841.26 | 1,845.37 | 72.105 | 8,025,125 |
| 2017-09-06 | 1,824.03 | 1,851.88 | 1,806.03 | 1,842.45 | 71.991 | 12,948,975 |
| 2017-09-05 | 1,845.75 | 1,848.12 | 1,825.82 | 1,842.89 | 72.008 | 11,336,825 |
| 2017-09-01 | 1,858.56 | 1,867.49 | 1,848.55 | 1,850.82 | 72.318 | 9,494,600 |
| 2017-08-31 | 1,821.82 | 1,856.35 | 1,817.26 | 1,852.08 | 72.368 | 13,311,725 |
| 2017-08-30 | 1,809.10 | 1,818.80 | 1,808.15 | 1,813.00 | 70.841 | 8,335,225 |
| 2017-08-29 | 1,775.90 | 1,811.00 | 1,774.40 | 1,807.06 | 70.608 | 12,224,075 |
| 2017-08-28 | 1,800.00 | 1,805.00 | 1,782.45 | 1,789.91 | 69.938 | 12,143,875 |
| 2017-08-25 | 1,822.83 | 1,822.83 | 1,788.29 | 1,793.48 | 70.078 | 10,579,100 |
| 2017-08-24 | 1,813.04 | 1,822.47 | 1,801.11 | 1,815.51 | 70.939 | 7,924,475 |
| 2017-08-23 | 1,815.89 | 1,823.69 | 1,808.17 | 1,813.02 | 70.841 | 10,555,100 |
| 2017-08-22 | 1,812.50 | 1,821.18 | 1,803.91 | 1,818.20 | 71.044 | 11,891,500 |
| 2017-08-21 | 1,807.40 | 1,820.25 | 1,787.00 | 1,801.54 | 70.393 | 11,574,675 |
| 2017-08-18 | 1,809.62 | 1,820.00 | 1,801.00 | 1,810.00 | 70.723 | 12,151,875 |
| 2017-08-17 | 1,854.47 | 1,854.63 | 1,811.28 | 1,812.97 | 70.839 | 16,012,800 |
| 2017-08-16 | 1,869.50 | 1,869.50 | 1,852.30 | 1,855.72 | 72.510 | 9,920,975 |
| 2017-08-15 | 1,879.30 | 1,883.50 | 1,859.05 | 1,860.84 | 72.710 | 9,220,475 |
| 2017-08-14 | 1,869.87 | 1,877.00 | 1,860.76 | 1,873.95 | 73.222 | 12,151,850 |
| 2017-08-11 | 1,852.99 | 1,867.40 | 1,845.17 | 1,854.17 | 72.449 | 15,517,575 |
| 2017-08-10 | 1,900.22 | 1,903.86 | 1,845.41 | 1,849.62 | 72.271 | 25,265,550 |
| 2017-08-09 | 1,910.51 | 1,919.99 | 1,875.08 | 1,906.80 | 74.506 | 51,619,625 |
| 2017-08-08 | 2,044.00 | 2,067.99 | 2,035.11 | 2,049.00 | 80.062 | 20,764,300 |
| 2017-08-07 | 2,034.73 | 2,044.51 | 2,022.00 | 2,042.64 | 79.813 | 10,056,750 |
| 2017-08-04 | 2,031.02 | 2,035.47 | 2,020.29 | 2,032.77 | 79.428 | 8,338,350 |
| 2017-08-03 | 2,020.97 | 2,030.00 | 2,012.55 | 2,027.98 | 79.241 | 10,773,150 |
| 2017-08-02 | 2,023.45 | 2,025.50 | 2,000.00 | 2,021.37 | 78.982 | 8,857,300 |
| 2017-08-01 | 2,040.09 | 2,041.49 | 2,017.01 | 2,024.59 | 79.108 | 9,285,300 |
| 2017-07-31 | 2,030.00 | 2,033.00 | 2,010.24 | 2,028.50 | 79.261 | 12,583,275 |
| 2017-07-28 | 2,026.47 | 2,040.63 | 2,007.98 | 2,024.06 | 79.087 | 12,636,800 |
| 2017-07-27 | 2,040.05 | 2,043.95 | 1,996.00 | 2,025.09 | 79.128 | 12,186,675 |
| 2017-07-26 | 2,019.24 | 2,037.00 | 2,017.56 | 2,033.21 | 79.445 | 7,793,825 |
| 2017-07-25 | 2,004.69 | 2,023.37 | 1,995.35 | 2,016.91 | 78.808 | 8,279,075 |
| 2017-07-24 | 1,994.90 | 2,005.09 | 1,992.46 | 2,002.01 | 78.226 | 6,543,550 |
| 2017-07-21 | 1,993.52 | 2,002.85 | 1,990.18 | 1,994.89 | 77.948 | 5,822,700 |
| 2017-07-20 | 2,000.48 | 2,008.65 | 1,993.17 | 1,999.22 | 78.117 | 8,562,050 |
| 2017-07-19 | 1,981.18 | 1,999.00 | 1,980.42 | 1,992.10 | 77.839 | 9,039,950 |
| 2017-07-18 | 1,949.00 | 1,989.04 | 1,948.26 | 1,976.24 | 77.219 | 12,621,200 |
| 2017-07-17 | 1,949.11 | 1,955.69 | 1,938.45 | 1,945.46 | 76.016 | 6,616,600 |
| 2017-07-14 | 1,949.47 | 1,955.62 | 1,942.88 | 1,950.87 | 76.228 | 7,569,100 |
| 2017-07-13 | 1,950.00 | 1,950.00 | 1,934.73 | 1,940.70 | 75.830 | 7,283,200 |
| 2017-07-12 | 1,939.22 | 1,951.40 | 1,937.00 | 1,946.18 | 76.044 | 8,626,075 |
| 2017-07-11 | 1,920.89 | 1,933.55 | 1,903.90 | 1,929.15 | 75.379 | 7,960,150 |
| 2017-07-10 | 1,920.00 | 1,936.22 | 1,911.46 | 1,921.82 | 75.093 | 9,021,000 |
| 2017-07-07 | 1,873.86 | 1,921.40 | 1,873.86 | 1,918.50 | 74.963 | 15,774,750 |
| 2017-07-06 | 1,851.15 | 1,877.30 | 1,845.01 | 1,872.30 | 73.158 | 10,565,275 |
| 2017-07-05 | 1,845.50 | 1,869.28 | 1,841.37 | 1,866.01 | 72.912 | 9,373,250 |
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.
