Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-10-13 | 1,445.80 | 1,449.16 | 1,429.58 | 1,442.52 | 56.365 | 12,097,700 |
| 2016-10-12 | 1,458.00 | 1,469.30 | 1,452.81 | 1,454.84 | 56.846 | 7,218,325 |
| 2016-10-11 | 1,470.00 | 1,475.52 | 1,455.01 | 1,459.02 | 57.009 | 10,461,150 |
| 2016-10-10 | 1,481.00 | 1,486.59 | 1,470.24 | 1,475.18 | 57.641 | 11,045,950 |
| 2016-10-07 | 1,498.74 | 1,498.74 | 1,478.01 | 1,479.82 | 57.822 | 10,368,075 |
| 2016-10-06 | 1,492.73 | 1,497.26 | 1,485.28 | 1,490.44 | 58.237 | 9,051,850 |
| 2016-10-05 | 1,493.56 | 1,501.79 | 1,490.00 | 1,497.58 | 58.516 | 9,979,700 |
| 2016-10-04 | 1,494.35 | 1,498.83 | 1,483.02 | 1,489.02 | 58.181 | 9,661,275 |
| 2016-10-03 | 1,463.83 | 1,490.43 | 1,459.42 | 1,486.72 | 58.092 | 12,856,775 |
| 2016-09-30 | 1,478.07 | 1,480.69 | 1,463.92 | 1,471.49 | 57.497 | 10,913,575 |
| 2016-09-29 | 1,459.01 | 1,481.78 | 1,455.31 | 1,472.98 | 57.555 | 16,322,025 |
| 2016-09-28 | 1,459.48 | 1,461.56 | 1,449.25 | 1,458.03 | 56.971 | 9,866,600 |
| 2016-09-27 | 1,446.65 | 1,460.52 | 1,441.22 | 1,453.49 | 56.793 | 11,796,775 |
| 2016-09-26 | 1,452.62 | 1,453.77 | 1,440.23 | 1,447.15 | 56.545 | 8,190,950 |
| 2016-09-23 | 1,465.00 | 1,465.00 | 1,452.41 | 1,456.76 | 56.921 | 8,030,250 |
| 2016-09-22 | 1,464.85 | 1,469.93 | 1,458.00 | 1,465.87 | 57.277 | 8,445,150 |
| 2016-09-21 | 1,452.64 | 1,464.69 | 1,442.51 | 1,464.00 | 57.204 | 10,312,900 |
| 2016-09-20 | 1,457.89 | 1,459.53 | 1,440.00 | 1,449.00 | 56.618 | 7,243,275 |
| 2016-09-19 | 1,469.00 | 1,473.17 | 1,446.55 | 1,448.06 | 56.581 | 12,575,875 |
| 2016-09-16 | 1,453.31 | 1,462.91 | 1,442.22 | 1,460.05 | 57.050 | 18,510,175 |
| 2016-09-15 | 1,431.98 | 1,458.91 | 1,426.16 | 1,457.22 | 56.939 | 18,349,975 |
| 2016-09-14 | 1,418.70 | 1,431.20 | 1,416.01 | 1,429.38 | 55.851 | 9,850,550 |
| 2016-09-13 | 1,426.00 | 1,439.99 | 1,405.53 | 1,415.95 | 55.326 | 13,108,475 |
| 2016-09-12 | 1,402.67 | 1,443.13 | 1,402.67 | 1,436.21 | 56.118 | 12,616,125 |
| 2016-09-09 | 1,432.66 | 1,443.00 | 1,413.23 | 1,413.90 | 55.246 | 12,403,100 |
| 2016-09-08 | 1,443.33 | 1,454.11 | 1,441.93 | 1,445.83 | 56.494 | 8,769,750 |
| 2016-09-07 | 1,434.75 | 1,447.32 | 1,429.83 | 1,444.01 | 56.423 | 7,556,450 |
| 2016-09-06 | 1,421.92 | 1,436.96 | 1,416.25 | 1,436.96 | 56.147 | 9,681,525 |
| 2016-09-02 | 1,427.00 | 1,429.98 | 1,415.76 | 1,422.85 | 55.596 | 6,601,675 |
| 2016-09-01 | 1,422.50 | 1,424.37 | 1,408.53 | 1,418.59 | 55.430 | 7,681,025 |
| 2016-08-31 | 1,414.15 | 1,418.41 | 1,408.00 | 1,416.73 | 55.357 | 4,182,225 |
| 2016-08-30 | 1,422.69 | 1,430.51 | 1,412.00 | 1,416.55 | 55.350 | 4,976,000 |
| 2016-08-29 | 1,423.00 | 1,433.97 | 1,419.76 | 1,425.19 | 55.687 | 7,915,925 |
| 2016-08-26 | 1,415.55 | 1,429.69 | 1,410.50 | 1,419.79 | 55.476 | 10,300,275 |
| 2016-08-25 | 1,404.13 | 1,418.60 | 1,404.13 | 1,415.55 | 55.311 | 7,740,425 |
| 2016-08-24 | 1,419.21 | 1,429.53 | 1,404.01 | 1,410.18 | 55.101 | 9,231,350 |
| 2016-08-23 | 1,425.32 | 1,433.00 | 1,419.50 | 1,422.47 | 55.581 | 7,662,200 |
| 2016-08-22 | 1,434.44 | 1,434.45 | 1,421.00 | 1,423.99 | 55.641 | 10,143,275 |
| 2016-08-19 | 1,438.00 | 1,443.07 | 1,428.08 | 1,432.00 | 55.953 | 11,921,075 |
| 2016-08-18 | 1,440.00 | 1,449.90 | 1,437.50 | 1,443.07 | 56.386 | 13,086,925 |
| 2016-08-17 | 1,408.66 | 1,429.27 | 1,404.03 | 1,427.20 | 55.766 | 11,993,700 |
| 2016-08-16 | 1,397.95 | 1,410.37 | 1,392.44 | 1,408.66 | 55.042 | 9,141,825 |
| 2016-08-15 | 1,408.00 | 1,412.10 | 1,396.75 | 1,399.16 | 54.670 | 10,729,100 |
| 2016-08-12 | 1,400.95 | 1,408.34 | 1,400.95 | 1,407.98 | 55.015 | 7,050,425 |
| 2016-08-11 | 1,408.75 | 1,416.43 | 1,405.37 | 1,406.92 | 54.974 | 7,533,875 |
| 2016-08-10 | 1,411.00 | 1,412.00 | 1,401.05 | 1,406.28 | 54.949 | 6,709,300 |
| 2016-08-09 | 1,404.51 | 1,409.40 | 1,398.25 | 1,407.01 | 54.977 | 10,703,675 |
| 2016-08-08 | 1,415.54 | 1,418.58 | 1,402.02 | 1,405.00 | 54.898 | 15,925,750 |
| 2016-08-05 | 1,435.00 | 1,435.00 | 1,406.99 | 1,414.22 | 55.259 | 36,413,775 |
| 2016-08-04 | 1,358.40 | 1,363.68 | 1,344.32 | 1,359.99 | 53.140 | 33,039,050 |
| 2016-08-03 | 1,341.60 | 1,376.68 | 1,336.03 | 1,371.14 | 53.575 | 21,545,425 |
| 2016-08-02 | 1,353.31 | 1,363.00 | 1,325.72 | 1,345.38 | 52.569 | 14,933,850 |
| 2016-08-01 | 1,353.73 | 1,363.59 | 1,342.40 | 1,356.08 | 52.987 | 13,698,000 |
| 2016-07-29 | 1,314.99 | 1,353.99 | 1,313.42 | 1,350.81 | 52.781 | 35,339,675 |
| 2016-07-28 | 1,310.00 | 1,329.87 | 1,310.00 | 1,326.10 | 51.816 | 12,511,875 |
| 2016-07-27 | 1,319.40 | 1,340.00 | 1,315.46 | 1,324.48 | 51.752 | 12,053,850 |
| 2016-07-26 | 1,322.75 | 1,331.32 | 1,316.03 | 1,324.53 | 51.754 | 11,402,125 |
| 2016-07-25 | 1,330.45 | 1,330.73 | 1,305.09 | 1,321.67 | 51.642 | 14,823,600 |
| 2016-07-22 | 1,336.23 | 1,336.70 | 1,323.07 | 1,327.40 | 51.866 | 10,143,675 |
| 2016-07-21 | 1,349.01 | 1,350.80 | 1,325.82 | 1,332.50 | 52.066 | 13,077,975 |
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.
