Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 1,058.79 | 1,059.72 | 1,015.15 | 1,043.13 | 40.759 | 28,206,825 |
| 2016-01-27 | 1,079.58 | 1,093.13 | 1,038.14 | 1,043.70 | 40.781 | 29,349,825 |
| 2016-01-26 | 1,097.11 | 1,124.70 | 1,070.10 | 1,111.54 | 43.432 | 18,620,650 |
| 2016-01-25 | 1,117.41 | 1,126.56 | 1,097.88 | 1,097.93 | 42.900 | 10,701,850 |
| 2016-01-22 | 1,111.83 | 1,126.57 | 1,104.14 | 1,118.11 | 43.689 | 18,400,600 |
| 2016-01-21 | 1,084.36 | 1,111.00 | 1,067.06 | 1,089.14 | 42.557 | 13,589,525 |
| 2016-01-20 | 1,075.00 | 1,098.62 | 1,039.26 | 1,081.33 | 42.252 | 26,572,525 |
| 2016-01-19 | 1,099.42 | 1,117.00 | 1,078.42 | 1,094.50 | 42.766 | 16,998,650 |
| 2016-01-15 | 1,076.00 | 1,110.83 | 1,075.15 | 1,086.74 | 42.463 | 26,914,175 |
| 2016-01-14 | 1,098.21 | 1,136.71 | 1,065.00 | 1,121.38 | 43.816 | 29,007,150 |
| 2016-01-13 | 1,155.99 | 1,156.98 | 1,076.35 | 1,098.90 | 42.938 | 28,415,800 |
| 2016-01-12 | 1,141.83 | 1,160.51 | 1,133.08 | 1,148.92 | 44.893 | 19,959,075 |
| 2016-01-11 | 1,136.00 | 1,147.98 | 1,120.01 | 1,136.28 | 44.399 | 15,882,400 |
| 2016-01-08 | 1,172.51 | 1,182.41 | 1,135.00 | 1,136.96 | 44.425 | 25,575,925 |
| 2016-01-07 | 1,171.97 | 1,194.49 | 1,154.28 | 1,167.19 | 45.606 | 27,302,050 |
| 2016-01-06 | 1,186.00 | 1,212.28 | 1,185.00 | 1,196.71 | 46.760 | 14,031,625 |
| 2016-01-05 | 1,236.28 | 1,247.47 | 1,201.08 | 1,210.69 | 47.306 | 22,383,600 |
| 2016-01-04 | 1,256.00 | 1,258.85 | 1,228.00 | 1,245.37 | 48.661 | 19,195,375 |
| 2015-12-31 | 1,285.58 | 1,287.90 | 1,271.51 | 1,274.95 | 49.817 | 8,443,575 |
| 2015-12-30 | 1,299.00 | 1,301.67 | 1,288.07 | 1,289.16 | 50.372 | 6,826,425 |
| 2015-12-29 | 1,278.00 | 1,304.00 | 1,277.01 | 1,302.40 | 50.890 | 10,119,925 |
| 2015-12-28 | 1,266.99 | 1,274.74 | 1,253.20 | 1,272.96 | 49.739 | 6,661,050 |
| 2015-12-24 | 1,278.50 | 1,280.52 | 1,272.01 | 1,273.07 | 49.744 | 3,983,075 |
| 2015-12-23 | 1,284.00 | 1,284.95 | 1,267.22 | 1,279.05 | 49.977 | 6,717,475 |
| 2015-12-22 | 1,282.90 | 1,282.90 | 1,266.09 | 1,277.49 | 49.916 | 7,583,025 |
| 2015-12-21 | 1,292.88 | 1,299.56 | 1,264.13 | 1,275.71 | 49.847 | 11,611,525 |
| 2015-12-18 | 1,306.12 | 1,312.97 | 1,283.74 | 1,285.67 | 50.236 | 22,055,800 |
| 2015-12-17 | 1,341.99 | 1,341.99 | 1,312.69 | 1,313.74 | 51.333 | 12,622,950 |
| 2015-12-16 | 1,332.79 | 1,337.29 | 1,315.00 | 1,332.31 | 52.058 | 10,333,625 |
| 2015-12-15 | 1,303.65 | 1,331.18 | 1,301.92 | 1,323.73 | 51.723 | 17,730,025 |
| 2015-12-14 | 1,288.64 | 1,301.89 | 1,276.06 | 1,297.88 | 50.713 | 9,234,300 |
| 2015-12-11 | 1,290.53 | 1,299.74 | 1,282.19 | 1,285.33 | 50.223 | 13,396,975 |
| 2015-12-10 | 1,300.00 | 1,307.28 | 1,286.69 | 1,306.50 | 51.050 | 11,544,375 |
| 2015-12-09 | 1,301.49 | 1,314.96 | 1,285.09 | 1,294.99 | 50.600 | 9,608,125 |
| 2015-12-08 | 1,287.85 | 1,309.93 | 1,281.17 | 1,303.97 | 50.951 | 8,477,000 |
| 2015-12-07 | 1,300.31 | 1,309.79 | 1,293.08 | 1,302.42 | 50.890 | 10,244,525 |
| 2015-12-04 | 1,283.88 | 1,302.87 | 1,283.88 | 1,300.48 | 50.815 | 13,907,025 |
| 2015-12-03 | 1,284.19 | 1,295.42 | 1,271.17 | 1,280.08 | 50.017 | 16,667,850 |
| 2015-12-02 | 1,286.74 | 1,297.20 | 1,272.12 | 1,275.44 | 49.836 | 10,658,125 |
| 2015-12-01 | 1,258.80 | 1,285.55 | 1,255.50 | 1,282.50 | 50.112 | 17,067,850 |
| 2015-11-30 | 1,246.41 | 1,266.69 | 1,244.18 | 1,248.85 | 48.797 | 13,482,325 |
| 2015-11-27 | 1,248.81 | 1,250.56 | 1,235.62 | 1,244.99 | 48.646 | 6,974,350 |
| 2015-11-25 | 1,245.00 | 1,256.00 | 1,242.90 | 1,245.75 | 48.676 | 10,524,650 |
| 2015-11-24 | 1,244.30 | 1,246.57 | 1,212.00 | 1,240.18 | 48.458 | 34,763,825 |
| 2015-11-23 | 1,285.00 | 1,292.76 | 1,256.00 | 1,264.32 | 49.402 | 12,172,550 |
| 2015-11-20 | 1,294.42 | 1,296.00 | 1,270.00 | 1,281.53 | 50.074 | 15,672,350 |
| 2015-11-19 | 1,286.83 | 1,299.78 | 1,282.12 | 1,284.65 | 50.196 | 13,893,150 |
| 2015-11-18 | 1,267.10 | 1,287.36 | 1,252.01 | 1,278.50 | 49.956 | 20,112,200 |
| 2015-11-17 | 1,274.01 | 1,280.00 | 1,250.00 | 1,258.79 | 49.186 | 22,481,375 |
| 2015-11-16 | 1,278.14 | 1,279.99 | 1,230.21 | 1,266.87 | 49.501 | 42,710,200 |
| 2015-11-13 | 1,311.00 | 1,319.30 | 1,294.64 | 1,297.75 | 50.708 | 19,498,425 |
| 2015-11-12 | 1,321.00 | 1,336.26 | 1,312.99 | 1,314.01 | 51.343 | 14,030,950 |
| 2015-11-11 | 1,325.55 | 1,335.00 | 1,315.51 | 1,329.58 | 51.952 | 14,921,300 |
| 2015-11-10 | 1,302.06 | 1,327.84 | 1,302.06 | 1,323.54 | 51.716 | 23,195,325 |
| 2015-11-09 | 1,362.30 | 1,386.98 | 1,303.44 | 1,311.15 | 51.231 | 66,310,025 |
| 2015-11-06 | 1,451.40 | 1,459.64 | 1,430.00 | 1,449.90 | 56.653 | 29,429,550 |
| 2015-11-05 | 1,475.00 | 1,476.52 | 1,451.67 | 1,462.64 | 57.151 | 13,735,425 |
| 2015-11-04 | 1,465.95 | 1,473.99 | 1,462.75 | 1,469.56 | 57.421 | 12,684,550 |
| 2015-11-03 | 1,461.55 | 1,473.04 | 1,455.19 | 1,464.90 | 57.239 | 10,377,275 |
| 2015-11-02 | 1,462.03 | 1,470.00 | 1,454.57 | 1,467.19 | 57.328 | 12,464,375 |
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.
