Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-06 | 1,764.75 | 1,774.94 | 1,755.37 | 1,773.52 | 69.298 | 8,185,225 |
| 2017-04-05 | 1,770.66 | 1,787.57 | 1,758.75 | 1,761.77 | 68.839 | 8,103,425 |
| 2017-04-04 | 1,772.99 | 1,774.50 | 1,761.41 | 1,767.38 | 69.058 | 6,461,425 |
| 2017-04-03 | 1,776.26 | 1,785.00 | 1,766.01 | 1,773.99 | 69.316 | 9,000,725 |
| 2017-03-31 | 1,784.74 | 1,790.78 | 1,778.78 | 1,779.97 | 69.550 | 10,513,175 |
| 2017-03-30 | 1,788.48 | 1,795.56 | 1,779.64 | 1,789.20 | 69.911 | 6,955,925 |
| 2017-03-29 | 1,789.83 | 1,797.46 | 1,783.30 | 1,785.05 | 69.748 | 7,209,300 |
| 2017-03-28 | 1,767.65 | 1,798.75 | 1,766.51 | 1,788.45 | 69.881 | 11,372,250 |
| 2017-03-27 | 1,736.00 | 1,774.34 | 1,733.00 | 1,772.00 | 69.239 | 10,010,325 |
| 2017-03-24 | 1,753.60 | 1,757.49 | 1,748.19 | 1,753.11 | 68.500 | 7,509,350 |
| 2017-03-23 | 1,752.95 | 1,758.80 | 1,747.67 | 1,748.33 | 68.314 | 5,521,350 |
| 2017-03-22 | 1,747.14 | 1,754.90 | 1,739.00 | 1,751.99 | 68.457 | 6,962,950 |
| 2017-03-21 | 1,772.00 | 1,772.00 | 1,744.08 | 1,747.14 | 68.267 | 10,818,875 |
| 2017-03-20 | 1,773.50 | 1,776.69 | 1,762.57 | 1,765.44 | 68.982 | 6,559,775 |
| 2017-03-17 | 1,774.73 | 1,774.73 | 1,766.78 | 1,772.63 | 69.263 | 10,365,950 |
| 2017-03-16 | 1,771.00 | 1,775.00 | 1,768.94 | 1,773.98 | 69.316 | 7,556,025 |
| 2017-03-15 | 1,772.78 | 1,773.38 | 1,759.78 | 1,767.98 | 69.081 | 8,831,100 |
| 2017-03-14 | 1,767.93 | 1,769.86 | 1,756.24 | 1,769.00 | 69.121 | 8,029,150 |
| 2017-03-13 | 1,757.00 | 1,772.49 | 1,754.94 | 1,767.12 | 69.048 | 8,198,400 |
| 2017-03-10 | 1,757.14 | 1,759.17 | 1,750.81 | 1,754.24 | 68.545 | 8,272,750 |
| 2017-03-09 | 1,738.15 | 1,756.32 | 1,738.15 | 1,749.42 | 68.356 | 10,487,675 |
| 2017-03-08 | 1,735.20 | 1,749.64 | 1,731.67 | 1,743.49 | 68.125 | 10,528,925 |
| 2017-03-07 | 1,720.00 | 1,737.62 | 1,720.00 | 1,736.46 | 67.850 | 7,065,300 |
| 2017-03-06 | 1,730.00 | 1,736.85 | 1,727.00 | 1,730.21 | 67.606 | 8,865,125 |
| 2017-03-03 | 1,731.00 | 1,742.00 | 1,729.41 | 1,735.10 | 67.797 | 7,319,925 |
| 2017-03-02 | 1,737.52 | 1,747.26 | 1,730.80 | 1,734.37 | 67.768 | 12,582,925 |
| 2017-03-01 | 1,741.00 | 1,742.02 | 1,726.23 | 1,733.18 | 67.722 | 15,591,675 |
| 2017-02-28 | 1,703.89 | 1,748.39 | 1,698.10 | 1,724.13 | 67.368 | 43,495,175 |
| 2017-02-27 | 1,634.12 | 1,635.32 | 1,612.41 | 1,632.01 | 63.769 | 20,323,925 |
| 2017-02-24 | 1,627.55 | 1,640.68 | 1,622.02 | 1,631.62 | 63.753 | 14,072,850 |
| 2017-02-23 | 1,661.90 | 1,664.99 | 1,633.40 | 1,637.26 | 63.974 | 10,320,850 |
| 2017-02-22 | 1,641.52 | 1,653.46 | 1,639.00 | 1,651.74 | 64.540 | 6,971,700 |
| 2017-02-21 | 1,642.98 | 1,657.24 | 1,637.42 | 1,647.00 | 64.354 | 11,508,175 |
| 2017-02-17 | 1,648.78 | 1,648.78 | 1,634.06 | 1,637.40 | 63.979 | 10,348,900 |
| 2017-02-16 | 1,647.45 | 1,658.97 | 1,642.50 | 1,648.88 | 64.428 | 7,543,075 |
| 2017-02-15 | 1,631.30 | 1,651.27 | 1,628.00 | 1,648.96 | 64.431 | 7,025,025 |
| 2017-02-14 | 1,646.18 | 1,646.31 | 1,630.34 | 1,637.29 | 63.975 | 9,775,325 |
| 2017-02-13 | 1,652.00 | 1,652.00 | 1,640.00 | 1,646.18 | 64.322 | 10,353,675 |
| 2017-02-10 | 1,617.47 | 1,649.65 | 1,614.02 | 1,646.51 | 64.335 | 21,094,600 |
| 2017-02-09 | 1,602.84 | 1,616.08 | 1,598.05 | 1,611.83 | 62.980 | 10,356,450 |
| 2017-02-08 | 1,595.18 | 1,604.30 | 1,589.00 | 1,601.19 | 62.564 | 9,340,925 |
| 2017-02-07 | 1,590.00 | 1,598.93 | 1,588.00 | 1,598.70 | 62.467 | 7,387,275 |
| 2017-02-06 | 1,581.34 | 1,588.87 | 1,571.32 | 1,587.18 | 62.017 | 5,256,175 |
| 2017-02-03 | 1,576.49 | 1,587.99 | 1,572.81 | 1,583.38 | 61.868 | 7,950,800 |
| 2017-02-02 | 1,570.03 | 1,585.45 | 1,567.00 | 1,574.09 | 61.505 | 11,118,850 |
| 2017-02-01 | 1,584.09 | 1,586.59 | 1,562.86 | 1,575.31 | 61.553 | 8,267,200 |
| 2017-01-31 | 1,599.00 | 1,599.41 | 1,569.03 | 1,575.13 | 61.546 | 12,949,800 |
| 2017-01-30 | 1,598.65 | 1,603.58 | 1,571.00 | 1,602.31 | 62.608 | 11,747,850 |
| 2017-01-27 | 1,581.00 | 1,605.47 | 1,577.67 | 1,602.92 | 62.632 | 10,713,600 |
| 2017-01-26 | 1,576.56 | 1,587.51 | 1,575.45 | 1,581.44 | 61.793 | 7,373,100 |
| 2017-01-25 | 1,569.00 | 1,581.47 | 1,565.26 | 1,578.82 | 61.690 | 7,720,500 |
| 2017-01-24 | 1,558.38 | 1,566.06 | 1,552.13 | 1,563.33 | 61.085 | 9,006,450 |
| 2017-01-23 | 1,541.47 | 1,555.73 | 1,534.63 | 1,554.99 | 60.759 | 10,758,300 |
| 2017-01-20 | 1,547.56 | 1,547.56 | 1,528.01 | 1,545.01 | 60.369 | 14,911,825 |
| 2017-01-19 | 1,541.40 | 1,549.00 | 1,532.72 | 1,539.02 | 60.135 | 6,979,450 |
| 2017-01-18 | 1,545.22 | 1,547.25 | 1,529.21 | 1,541.86 | 60.246 | 6,150,350 |
| 2017-01-17 | 1,544.00 | 1,546.99 | 1,534.01 | 1,540.13 | 60.179 | 8,261,800 |
| 2017-01-13 | 1,535.75 | 1,548.95 | 1,531.26 | 1,545.82 | 60.401 | 8,175,950 |
| 2017-01-12 | 1,531.56 | 1,539.93 | 1,516.00 | 1,538.59 | 60.118 | 7,874,525 |
| 2017-01-11 | 1,532.21 | 1,546.67 | 1,527.02 | 1,536.11 | 60.021 | 10,131,825 |
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.
