Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-04-25 | 1,332.00 | 1,341.00 | 1,323.45 | 1,335.27 | 52.174 | 9,847,600 |
| 2016-04-22 | 1,331.00 | 1,349.57 | 1,331.00 | 1,338.50 | 52.300 | 13,175,975 |
| 2016-04-21 | 1,343.31 | 1,357.43 | 1,337.00 | 1,340.00 | 52.359 | 6,740,450 |
| 2016-04-20 | 1,346.60 | 1,364.33 | 1,338.33 | 1,350.00 | 52.749 | 10,418,050 |
| 2016-04-19 | 1,359.88 | 1,360.00 | 1,333.29 | 1,345.78 | 52.585 | 10,876,150 |
| 2016-04-18 | 1,328.89 | 1,369.03 | 1,328.89 | 1,353.37 | 52.881 | 15,971,425 |
| 2016-04-15 | 1,333.67 | 1,335.11 | 1,320.76 | 1,331.90 | 52.042 | 11,988,150 |
| 2016-04-14 | 1,323.00 | 1,340.00 | 1,319.00 | 1,336.39 | 52.218 | 13,004,300 |
| 2016-04-13 | 1,310.35 | 1,329.94 | 1,300.50 | 1,317.76 | 51.490 | 15,141,925 |
| 2016-04-12 | 1,268.55 | 1,304.58 | 1,255.11 | 1,300.28 | 50.807 | 11,240,550 |
| 2016-04-11 | 1,281.95 | 1,288.39 | 1,263.21 | 1,264.63 | 49.414 | 7,365,825 |
| 2016-04-08 | 1,282.78 | 1,283.55 | 1,271.31 | 1,274.15 | 49.786 | 7,522,200 |
| 2016-04-07 | 1,291.47 | 1,292.33 | 1,271.45 | 1,276.50 | 49.878 | 9,730,400 |
| 2016-04-06 | 1,280.22 | 1,294.88 | 1,273.21 | 1,293.01 | 50.523 | 7,020,000 |
| 2016-04-05 | 1,270.00 | 1,287.86 | 1,265.56 | 1,279.08 | 49.978 | 9,328,925 |
| 2016-04-04 | 1,297.55 | 1,298.20 | 1,276.29 | 1,281.76 | 50.083 | 8,929,350 |
| 2016-04-01 | 1,278.00 | 1,301.72 | 1,273.00 | 1,299.70 | 50.784 | 14,198,625 |
| 2016-03-31 | 1,312.31 | 1,314.99 | 1,288.33 | 1,288.96 | 50.364 | 12,216,950 |
| 2016-03-30 | 1,316.90 | 1,323.09 | 1,311.04 | 1,317.03 | 51.461 | 9,418,525 |
| 2016-03-29 | 1,281.20 | 1,313.90 | 1,281.20 | 1,307.89 | 51.104 | 10,691,350 |
| 2016-03-28 | 1,301.35 | 1,304.71 | 1,271.01 | 1,287.03 | 50.289 | 11,354,125 |
| 2016-03-24 | 1,300.00 | 1,304.44 | 1,291.63 | 1,301.19 | 50.842 | 9,591,875 |
| 2016-03-23 | 1,322.91 | 1,323.84 | 1,300.00 | 1,306.11 | 51.035 | 11,198,350 |
| 2016-03-22 | 1,311.00 | 1,328.15 | 1,306.00 | 1,319.41 | 51.554 | 21,019,325 |
| 2016-03-21 | 1,340.95 | 1,351.00 | 1,333.36 | 1,350.51 | 52.769 | 6,422,450 |
| 2016-03-18 | 1,353.00 | 1,361.63 | 1,338.30 | 1,344.22 | 52.524 | 11,825,400 |
| 2016-03-17 | 1,341.70 | 1,356.33 | 1,337.11 | 1,346.86 | 52.627 | 9,752,650 |
| 2016-03-16 | 1,328.20 | 1,357.90 | 1,325.00 | 1,350.99 | 52.788 | 13,403,750 |
| 2016-03-15 | 1,315.15 | 1,339.00 | 1,315.15 | 1,332.13 | 52.051 | 9,575,150 |
| 2016-03-14 | 1,320.22 | 1,341.30 | 1,317.59 | 1,325.73 | 51.801 | 12,272,150 |
| 2016-03-11 | 1,307.40 | 1,328.10 | 1,300.60 | 1,326.87 | 51.846 | 16,225,500 |
| 2016-03-10 | 1,295.81 | 1,306.00 | 1,274.50 | 1,293.77 | 50.552 | 10,783,350 |
| 2016-03-09 | 1,280.00 | 1,291.90 | 1,263.42 | 1,291.89 | 50.479 | 11,076,975 |
| 2016-03-08 | 1,284.00 | 1,298.94 | 1,280.59 | 1,282.77 | 50.123 | 10,510,825 |
| 2016-03-07 | 1,281.40 | 1,296.29 | 1,281.40 | 1,291.43 | 50.461 | 12,620,200 |
| 2016-03-04 | 1,306.53 | 1,308.96 | 1,286.06 | 1,297.71 | 50.706 | 15,035,425 |
| 2016-03-03 | 1,296.68 | 1,305.84 | 1,288.65 | 1,303.04 | 50.915 | 11,172,925 |
| 2016-03-02 | 1,297.36 | 1,301.63 | 1,281.55 | 1,301.37 | 50.849 | 11,747,650 |
| 2016-03-01 | 1,283.59 | 1,296.57 | 1,277.96 | 1,295.92 | 50.636 | 14,276,700 |
| 2016-02-29 | 1,250.30 | 1,282.64 | 1,248.49 | 1,265.21 | 49.436 | 18,205,750 |
| 2016-02-26 | 1,268.75 | 1,273.34 | 1,244.40 | 1,254.27 | 49.009 | 15,366,250 |
| 2016-02-25 | 1,263.25 | 1,271.98 | 1,247.04 | 1,263.41 | 49.366 | 18,224,225 |
| 2016-02-24 | 1,248.10 | 1,264.85 | 1,222.71 | 1,264.21 | 49.397 | 19,360,500 |
| 2016-02-23 | 1,278.30 | 1,288.40 | 1,258.71 | 1,261.89 | 49.307 | 15,445,625 |
| 2016-02-22 | 1,286.56 | 1,291.44 | 1,268.00 | 1,288.42 | 50.343 | 20,685,325 |
| 2016-02-19 | 1,238.28 | 1,284.99 | 1,236.53 | 1,283.74 | 50.160 | 26,313,525 |
| 2016-02-18 | 1,245.00 | 1,257.23 | 1,236.38 | 1,251.95 | 48.918 | 26,503,325 |
| 2016-02-17 | 1,245.00 | 1,246.61 | 1,220.15 | 1,235.56 | 48.278 | 59,548,750 |
| 2016-02-16 | 1,075.89 | 1,115.84 | 1,072.27 | 1,110.68 | 43.398 | 27,991,725 |
| 2016-02-12 | 1,066.88 | 1,078.89 | 1,050.56 | 1,058.01 | 41.340 | 20,288,775 |
| 2016-02-11 | 1,054.00 | 1,063.63 | 1,028.53 | 1,055.24 | 41.232 | 25,914,050 |
| 2016-02-10 | 1,004.92 | 1,048.00 | 1,002.30 | 1,032.77 | 40.354 | 24,263,500 |
| 2016-02-09 | 958.43 | 1,003.74 | 954.02 | 991.29 | 38.733 | 26,095,525 |
| 2016-02-08 | 996.49 | 1,000.00 | 954.83 | 973.80 | 38.050 | 29,849,725 |
| 2016-02-05 | 1,063.10 | 1,064.05 | 1,010.69 | 1,015.55 | 39.681 | 25,907,875 |
| 2016-02-04 | 1,044.79 | 1,073.65 | 1,023.25 | 1,069.10 | 41.774 | 19,166,525 |
| 2016-02-03 | 1,070.25 | 1,072.34 | 1,020.43 | 1,049.16 | 40.995 | 19,848,100 |
| 2016-02-02 | 1,070.00 | 1,084.15 | 1,056.54 | 1,066.79 | 41.683 | 17,003,200 |
| 2016-02-01 | 1,063.00 | 1,094.79 | 1,056.25 | 1,084.87 | 42.390 | 15,332,175 |
| 2016-01-29 | 1,045.40 | 1,074.66 | 1,030.27 | 1,064.97 | 41.612 | 21,840,025 |
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.
