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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.81▼ 2.38%
← BKNG stock page

Booking Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2017-01-101,534.961,544.561,529.501,535.2559.9888,133,800
2017-01-091,518.001,538.771,518.001,529.6459.7699,937,425
2017-01-061,501.541,526.471,501.211,520.5759.41411,835,000
2017-01-051,489.891,504.941,489.891,503.7058.75511,188,500
2017-01-041,484.641,493.651,480.751,487.2958.1149,712,975
2017-01-031,476.911,487.361,459.491,477.5757.73411,471,325
2016-12-301,483.491,483.491,462.341,466.0657.28410,184,475
2016-12-291,477.211,487.431,473.351,480.1657.8355,021,525
2016-12-281,494.731,496.051,476.481,480.4657.8476,217,875
2016-12-271,490.011,503.391,486.431,493.4258.3534,848,175
2016-12-231,477.541,490.081,470.341,486.2058.0716,896,675
2016-12-221,501.401,503.181,475.421,481.3457.88110,160,500
2016-12-211,498.111,512.711,495.001,505.7658.8367,287,225
2016-12-201,488.061,503.961,483.981,502.2558.6987,664,175
2016-12-191,484.271,501.471,477.991,488.8358.1749,764,275
2016-12-161,507.501,507.971,473.131,484.2857.99617,863,725
2016-12-151,520.001,523.001,500.571,501.2058.65714,615,450
2016-12-141,542.741,549.131,525.721,528.4559.7227,689,675
2016-12-131,545.191,560.001,538.261,540.1160.1789,699,575
2016-12-121,560.551,566.631,528.571,536.7860.0489,915,750
2016-12-091,555.501,559.181,549.941,557.9860.8768,347,975
2016-12-081,535.361,551.771,522.761,548.6760.51212,662,625
2016-12-071,504.691,527.801,501.871,527.0459.6679,747,675
2016-12-061,506.961,508.091,493.991,504.8258.7996,383,000
2016-12-051,476.191,502.871,475.231,499.7658.6018,751,450
2016-12-021,481.481,488.801,466.981,473.0057.5568,422,300
2016-12-011,501.691,504.121,468.971,479.6657.81614,317,325
2016-11-301,523.251,528.581,500.211,503.6858.7549,390,500
2016-11-291,528.651,532.901,515.001,520.2759.4038,176,625
2016-11-281,517.301,536.001,513.111,525.0759.5908,723,500
2016-11-251,523.121,527.991,511.401,521.6859.4584,350,225
2016-11-231,530.921,533.561,510.891,520.9959.4317,975,400
2016-11-221,530.251,535.901,525.641,535.4259.9948,001,750
2016-11-211,512.001,531.031,507.201,524.1859.5557,408,975
2016-11-181,512.281,529.001,504.531,507.3558.89810,657,800
2016-11-171,502.541,530.951,500.191,512.9059.11510,350,600
2016-11-161,492.391,517.001,488.231,503.2358.7379,172,825
2016-11-151,499.971,507.771,485.601,497.4558.51116,727,025
2016-11-141,540.461,541.931,482.231,489.1858.18820,046,250
2016-11-111,548.101,557.701,530.871,540.6560.19916,087,900
2016-11-101,584.441,600.931,520.301,554.3260.73327,557,650
2016-11-091,565.001,575.001,546.581,570.2661.35622,817,150
2016-11-081,540.001,589.211,540.001,578.1361.66339,024,375
2016-11-071,437.451,485.201,435.791,480.3357.84234,886,400
2016-11-041,429.051,442.141,422.191,424.2855.65210,882,275
2016-11-031,449.351,456.521,435.411,438.1056.1929,193,450
2016-11-021,468.481,469.551,441.791,445.3356.47413,505,600
2016-11-011,474.231,480.011,453.931,467.0057.32114,071,650
2016-10-311,478.301,479.611,472.281,474.2357.6047,110,125
2016-10-281,465.081,483.001,460.001,474.8257.62715,021,275
2016-10-271,475.101,480.001,461.081,463.0257.1668,970,725
2016-10-261,475.001,477.551,465.481,469.1657.40510,420,200
2016-10-251,466.241,481.851,465.871,479.0357.7919,142,350
2016-10-241,478.211,479.831,465.481,471.8057.5096,864,975
2016-10-211,460.771,468.001,455.501,467.3957.3369,491,450
2016-10-201,473.931,473.991,461.011,468.2957.3717,510,125
2016-10-191,457.351,474.701,455.211,469.2057.4078,619,525
2016-10-181,450.631,459.901,446.511,454.9756.8518,151,500
2016-10-171,436.631,443.361,429.601,437.6556.1746,593,825
2016-10-141,450.001,456.351,435.051,439.5756.2498,231,825
← NewerPage 42 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.