Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-07-20 | 1,330.11 | 1,362.99 | 1,323.68 | 1,352.83 | 52.860 | 16,252,025 |
| 2016-07-19 | 1,332.00 | 1,338.59 | 1,325.00 | 1,327.00 | 51.851 | 9,546,600 |
| 2016-07-18 | 1,332.50 | 1,349.43 | 1,328.10 | 1,341.36 | 52.412 | 7,506,275 |
| 2016-07-15 | 1,327.89 | 1,334.00 | 1,322.59 | 1,330.57 | 51.990 | 14,050,875 |
| 2016-07-14 | 1,345.26 | 1,351.00 | 1,340.25 | 1,346.18 | 52.600 | 7,273,475 |
| 2016-07-13 | 1,342.38 | 1,359.71 | 1,337.89 | 1,338.65 | 52.306 | 8,786,825 |
| 2016-07-12 | 1,362.00 | 1,366.99 | 1,334.01 | 1,345.43 | 52.571 | 12,245,950 |
| 2016-07-11 | 1,342.90 | 1,360.99 | 1,341.49 | 1,351.03 | 52.790 | 16,204,325 |
| 2016-07-08 | 1,306.94 | 1,330.62 | 1,304.23 | 1,329.46 | 51.947 | 17,825,250 |
| 2016-07-07 | 1,289.64 | 1,305.94 | 1,289.64 | 1,297.26 | 50.689 | 12,375,850 |
| 2016-07-06 | 1,269.86 | 1,294.43 | 1,260.00 | 1,292.04 | 50.485 | 14,056,650 |
| 2016-07-05 | 1,259.56 | 1,275.05 | 1,246.21 | 1,275.03 | 49.820 | 14,220,375 |
| 2016-07-01 | 1,249.01 | 1,275.70 | 1,245.51 | 1,267.37 | 49.521 | 16,105,525 |
| 2016-06-30 | 1,271.25 | 1,275.57 | 1,240.01 | 1,248.41 | 48.780 | 23,037,225 |
| 2016-06-29 | 1,220.00 | 1,248.96 | 1,216.00 | 1,239.41 | 48.428 | 19,462,300 |
| 2016-06-28 | 1,217.98 | 1,235.70 | 1,188.85 | 1,204.25 | 47.054 | 30,149,275 |
| 2016-06-27 | 1,220.12 | 1,233.91 | 1,148.06 | 1,186.05 | 46.343 | 44,000,925 |
| 2016-06-24 | 1,293.78 | 1,313.77 | 1,217.33 | 1,232.14 | 48.144 | 79,479,675 |
| 2016-06-23 | 1,374.00 | 1,394.00 | 1,371.00 | 1,390.20 | 54.320 | 16,979,900 |
| 2016-06-22 | 1,373.25 | 1,374.50 | 1,352.33 | 1,360.10 | 53.144 | 17,137,275 |
| 2016-06-21 | 1,344.35 | 1,351.00 | 1,329.29 | 1,343.05 | 52.478 | 11,335,900 |
| 2016-06-20 | 1,323.64 | 1,359.90 | 1,322.30 | 1,341.96 | 52.435 | 18,079,550 |
| 2016-06-17 | 1,324.20 | 1,324.20 | 1,304.01 | 1,309.24 | 51.157 | 13,410,750 |
| 2016-06-16 | 1,304.00 | 1,335.00 | 1,303.39 | 1,323.89 | 51.729 | 15,726,425 |
| 2016-06-15 | 1,306.10 | 1,319.00 | 1,302.27 | 1,305.42 | 51.008 | 12,272,200 |
| 2016-06-14 | 1,310.91 | 1,321.00 | 1,291.02 | 1,304.10 | 50.956 | 13,183,700 |
| 2016-06-13 | 1,313.50 | 1,337.96 | 1,312.69 | 1,315.47 | 51.400 | 10,388,225 |
| 2016-06-10 | 1,327.61 | 1,331.36 | 1,315.40 | 1,318.90 | 51.534 | 11,988,950 |
| 2016-06-09 | 1,347.02 | 1,351.31 | 1,336.31 | 1,340.07 | 52.361 | 11,266,475 |
| 2016-06-08 | 1,360.00 | 1,368.90 | 1,352.01 | 1,354.83 | 52.938 | 12,378,075 |
| 2016-06-07 | 1,348.01 | 1,373.98 | 1,345.01 | 1,360.00 | 53.140 | 21,638,200 |
| 2016-06-06 | 1,302.52 | 1,351.74 | 1,299.08 | 1,349.10 | 52.714 | 21,066,700 |
| 2016-06-03 | 1,280.79 | 1,303.77 | 1,276.05 | 1,301.71 | 50.863 | 14,917,625 |
| 2016-06-02 | 1,279.40 | 1,290.35 | 1,272.17 | 1,290.00 | 50.405 | 11,184,275 |
| 2016-06-01 | 1,259.06 | 1,282.57 | 1,249.51 | 1,278.00 | 49.936 | 18,891,525 |
| 2016-05-31 | 1,278.45 | 1,286.35 | 1,255.00 | 1,264.33 | 49.402 | 19,604,550 |
| 2016-05-27 | 1,267.02 | 1,273.60 | 1,262.50 | 1,273.00 | 49.741 | 7,676,500 |
| 2016-05-26 | 1,270.93 | 1,280.00 | 1,261.57 | 1,269.02 | 49.585 | 8,262,725 |
| 2016-05-25 | 1,258.51 | 1,277.23 | 1,251.00 | 1,270.18 | 49.631 | 8,624,575 |
| 2016-05-24 | 1,237.86 | 1,262.66 | 1,236.95 | 1,256.63 | 49.101 | 9,798,050 |
| 2016-05-23 | 1,246.35 | 1,253.92 | 1,234.72 | 1,237.49 | 48.353 | 10,009,050 |
| 2016-05-20 | 1,254.21 | 1,258.83 | 1,245.68 | 1,249.29 | 48.814 | 11,141,675 |
| 2016-05-19 | 1,250.78 | 1,258.90 | 1,233.89 | 1,250.31 | 48.854 | 13,733,600 |
| 2016-05-18 | 1,271.21 | 1,288.00 | 1,255.38 | 1,267.27 | 49.517 | 9,481,650 |
| 2016-05-17 | 1,284.89 | 1,295.95 | 1,274.16 | 1,278.02 | 49.937 | 11,423,700 |
| 2016-05-16 | 1,281.95 | 1,289.45 | 1,269.06 | 1,283.47 | 50.150 | 10,815,025 |
| 2016-05-13 | 1,274.00 | 1,289.00 | 1,271.01 | 1,278.64 | 49.961 | 12,073,475 |
| 2016-05-12 | 1,273.49 | 1,290.20 | 1,270.23 | 1,282.25 | 50.102 | 17,663,500 |
| 2016-05-11 | 1,266.68 | 1,274.14 | 1,260.00 | 1,267.31 | 49.518 | 12,441,600 |
| 2016-05-10 | 1,252.75 | 1,274.55 | 1,250.51 | 1,268.27 | 49.556 | 13,500,150 |
| 2016-05-09 | 1,250.10 | 1,253.00 | 1,231.12 | 1,244.92 | 48.644 | 10,646,650 |
| 2016-05-06 | 1,231.01 | 1,253.00 | 1,231.01 | 1,250.10 | 48.846 | 14,313,575 |
| 2016-05-05 | 1,253.88 | 1,263.92 | 1,239.02 | 1,240.85 | 48.485 | 20,439,075 |
| 2016-05-04 | 1,258.00 | 1,266.00 | 1,205.25 | 1,253.04 | 48.961 | 72,119,150 |
| 2016-05-03 | 1,346.22 | 1,358.54 | 1,335.08 | 1,354.64 | 52.931 | 21,537,525 |
| 2016-05-02 | 1,349.00 | 1,358.78 | 1,325.00 | 1,356.69 | 53.011 | 12,719,000 |
| 2016-04-29 | 1,332.41 | 1,368.46 | 1,332.41 | 1,343.66 | 52.502 | 25,450,425 |
| 2016-04-28 | 1,330.00 | 1,355.91 | 1,310.15 | 1,317.59 | 51.483 | 18,584,500 |
| 2016-04-27 | 1,331.75 | 1,357.00 | 1,327.00 | 1,353.74 | 52.896 | 9,892,775 |
| 2016-04-26 | 1,334.00 | 1,336.83 | 1,321.49 | 1,333.95 | 52.122 | 8,009,275 |
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.
