Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-07-03 | 1,877.67 | 1,884.32 | 1,836.08 | 1,843.13 | 72.018 | 8,377,550 |
| 2017-06-30 | 1,884.05 | 1,887.01 | 1,870.04 | 1,870.52 | 73.088 | 11,529,725 |
| 2017-06-29 | 1,881.12 | 1,889.69 | 1,850.50 | 1,876.99 | 73.341 | 12,922,575 |
| 2017-06-28 | 1,864.66 | 1,898.68 | 1,861.75 | 1,890.21 | 73.857 | 12,496,875 |
| 2017-06-27 | 1,871.29 | 1,882.05 | 1,852.61 | 1,858.25 | 72.609 | 8,484,625 |
| 2017-06-26 | 1,880.00 | 1,896.05 | 1,867.64 | 1,876.34 | 73.315 | 10,171,500 |
| 2017-06-23 | 1,859.55 | 1,876.62 | 1,855.22 | 1,874.28 | 73.235 | 8,997,275 |
| 2017-06-22 | 1,870.80 | 1,874.89 | 1,861.00 | 1,862.93 | 72.791 | 6,970,750 |
| 2017-06-21 | 1,854.59 | 1,870.00 | 1,848.04 | 1,867.78 | 72.981 | 7,645,325 |
| 2017-06-20 | 1,850.00 | 1,858.82 | 1,844.22 | 1,850.64 | 72.311 | 9,469,325 |
| 2017-06-19 | 1,815.78 | 1,855.90 | 1,812.02 | 1,851.60 | 72.349 | 14,061,100 |
| 2017-06-16 | 1,816.08 | 1,816.08 | 1,797.36 | 1,802.61 | 70.435 | 13,107,025 |
| 2017-06-15 | 1,814.00 | 1,819.59 | 1,791.61 | 1,809.20 | 70.692 | 15,633,600 |
| 2017-06-14 | 1,845.00 | 1,855.56 | 1,815.01 | 1,831.61 | 71.568 | 13,794,575 |
| 2017-06-13 | 1,825.73 | 1,854.77 | 1,822.62 | 1,843.52 | 72.033 | 12,815,825 |
| 2017-06-12 | 1,835.00 | 1,839.47 | 1,781.11 | 1,812.99 | 70.840 | 25,054,725 |
| 2017-06-09 | 1,890.00 | 1,895.31 | 1,826.54 | 1,842.12 | 71.978 | 16,675,200 |
| 2017-06-08 | 1,895.98 | 1,899.13 | 1,884.73 | 1,892.38 | 73.942 | 8,494,250 |
| 2017-06-07 | 1,890.20 | 1,894.84 | 1,878.48 | 1,890.37 | 73.864 | 9,522,625 |
| 2017-06-06 | 1,888.94 | 1,908.92 | 1,886.90 | 1,889.86 | 73.844 | 11,506,225 |
| 2017-06-05 | 1,889.71 | 1,900.25 | 1,888.89 | 1,891.58 | 73.911 | 8,191,375 |
| 2017-06-02 | 1,899.04 | 1,902.00 | 1,881.02 | 1,895.96 | 74.082 | 11,583,725 |
| 2017-06-01 | 1,878.25 | 1,894.77 | 1,870.43 | 1,890.82 | 73.881 | 10,845,450 |
| 2017-05-31 | 1,862.38 | 1,877.09 | 1,850.00 | 1,877.09 | 73.345 | 14,023,500 |
| 2017-05-30 | 1,857.67 | 1,863.65 | 1,845.60 | 1,857.45 | 72.577 | 12,101,475 |
| 2017-05-26 | 1,861.55 | 1,869.48 | 1,852.64 | 1,863.90 | 72.829 | 10,491,125 |
| 2017-05-25 | 1,850.00 | 1,870.39 | 1,848.40 | 1,860.43 | 72.694 | 13,318,325 |
| 2017-05-24 | 1,829.13 | 1,850.00 | 1,829.13 | 1,848.74 | 72.237 | 10,223,225 |
| 2017-05-23 | 1,825.44 | 1,832.98 | 1,814.50 | 1,827.94 | 71.424 | 8,660,050 |
| 2017-05-22 | 1,815.90 | 1,832.46 | 1,813.37 | 1,828.42 | 71.443 | 9,186,875 |
| 2017-05-19 | 1,800.00 | 1,822.22 | 1,799.67 | 1,808.28 | 70.656 | 11,443,575 |
| 2017-05-18 | 1,795.00 | 1,814.17 | 1,791.40 | 1,796.03 | 70.177 | 12,574,375 |
| 2017-05-17 | 1,818.44 | 1,820.46 | 1,793.60 | 1,795.69 | 70.164 | 15,549,900 |
| 2017-05-16 | 1,819.83 | 1,835.22 | 1,817.56 | 1,829.80 | 71.497 | 12,180,075 |
| 2017-05-15 | 1,817.97 | 1,827.27 | 1,811.00 | 1,813.81 | 70.872 | 13,048,675 |
| 2017-05-12 | 1,824.33 | 1,827.57 | 1,814.00 | 1,818.18 | 71.043 | 15,967,975 |
| 2017-05-11 | 1,819.75 | 1,824.76 | 1,800.71 | 1,813.56 | 70.862 | 19,382,700 |
| 2017-05-10 | 1,853.78 | 1,853.78 | 1,801.00 | 1,824.77 | 71.300 | 44,026,700 |
| 2017-05-09 | 1,911.44 | 1,915.97 | 1,898.04 | 1,911.13 | 74.675 | 19,286,775 |
| 2017-05-08 | 1,907.00 | 1,927.13 | 1,896.00 | 1,903.91 | 74.393 | 14,625,825 |
| 2017-05-05 | 1,918.00 | 1,922.26 | 1,897.38 | 1,903.65 | 74.383 | 14,506,875 |
| 2017-05-04 | 1,880.00 | 1,917.90 | 1,870.58 | 1,910.41 | 74.647 | 16,894,825 |
| 2017-05-03 | 1,884.65 | 1,884.99 | 1,865.47 | 1,876.79 | 73.333 | 7,527,775 |
| 2017-05-02 | 1,874.38 | 1,882.97 | 1,862.45 | 1,880.52 | 73.479 | 6,505,525 |
| 2017-05-01 | 1,849.90 | 1,890.83 | 1,849.90 | 1,869.92 | 73.065 | 12,048,100 |
| 2017-04-28 | 1,851.49 | 1,858.61 | 1,838.49 | 1,846.82 | 72.162 | 11,934,150 |
| 2017-04-27 | 1,807.00 | 1,839.56 | 1,800.28 | 1,835.87 | 71.734 | 10,902,325 |
| 2017-04-26 | 1,799.20 | 1,806.05 | 1,793.20 | 1,804.12 | 70.494 | 8,041,350 |
| 2017-04-25 | 1,807.78 | 1,807.78 | 1,795.31 | 1,799.09 | 70.297 | 8,910,725 |
| 2017-04-24 | 1,778.46 | 1,805.78 | 1,773.91 | 1,798.62 | 70.279 | 21,308,700 |
| 2017-04-21 | 1,759.90 | 1,765.97 | 1,746.37 | 1,752.01 | 68.457 | 11,487,325 |
| 2017-04-20 | 1,764.27 | 1,771.86 | 1,760.24 | 1,760.80 | 68.801 | 8,663,750 |
| 2017-04-19 | 1,766.90 | 1,771.25 | 1,757.41 | 1,763.20 | 68.895 | 7,278,700 |
| 2017-04-18 | 1,768.59 | 1,770.99 | 1,755.39 | 1,763.31 | 68.899 | 7,180,175 |
| 2017-04-17 | 1,743.00 | 1,772.85 | 1,739.70 | 1,770.61 | 69.184 | 10,641,575 |
| 2017-04-13 | 1,754.63 | 1,757.18 | 1,738.34 | 1,738.77 | 67.940 | 10,457,675 |
| 2017-04-12 | 1,774.58 | 1,774.90 | 1,750.01 | 1,750.01 | 68.379 | 10,670,375 |
| 2017-04-11 | 1,770.01 | 1,780.55 | 1,756.60 | 1,768.40 | 69.098 | 8,832,900 |
| 2017-04-10 | 1,770.00 | 1,782.12 | 1,767.20 | 1,775.97 | 69.394 | 6,550,025 |
| 2017-04-07 | 1,773.94 | 1,773.99 | 1,761.26 | 1,769.56 | 69.143 | 7,242,500 |
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.
