Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 1,445.00 | 1,466.08 | 1,436.05 | 1,454.24 | 56.822 | 24,857,225 |
| 2015-10-29 | 1,410.00 | 1,428.42 | 1,402.68 | 1,425.65 | 55.705 | 13,143,050 |
| 2015-10-28 | 1,412.00 | 1,412.00 | 1,393.97 | 1,404.52 | 54.880 | 13,339,625 |
| 2015-10-27 | 1,412.36 | 1,424.65 | 1,396.37 | 1,403.28 | 54.831 | 11,974,800 |
| 2015-10-26 | 1,375.00 | 1,429.86 | 1,374.49 | 1,416.32 | 55.341 | 21,615,450 |
| 2015-10-23 | 1,374.00 | 1,374.00 | 1,357.30 | 1,366.49 | 53.394 | 15,757,750 |
| 2015-10-22 | 1,371.55 | 1,382.00 | 1,351.20 | 1,354.47 | 52.924 | 16,990,500 |
| 2015-10-21 | 1,378.69 | 1,393.63 | 1,360.18 | 1,364.29 | 53.308 | 12,059,750 |
| 2015-10-20 | 1,371.83 | 1,382.50 | 1,364.08 | 1,372.51 | 53.629 | 11,799,550 |
| 2015-10-19 | 1,334.19 | 1,379.58 | 1,329.60 | 1,376.13 | 53.770 | 17,518,525 |
| 2015-10-16 | 1,334.41 | 1,342.13 | 1,326.01 | 1,336.57 | 52.225 | 13,224,700 |
| 2015-10-15 | 1,319.61 | 1,333.24 | 1,304.97 | 1,327.29 | 51.862 | 15,048,100 |
| 2015-10-14 | 1,349.97 | 1,350.00 | 1,308.54 | 1,311.08 | 51.229 | 22,415,775 |
| 2015-10-13 | 1,340.00 | 1,352.95 | 1,333.84 | 1,345.00 | 52.554 | 12,568,075 |
| 2015-10-12 | 1,318.00 | 1,352.50 | 1,315.59 | 1,347.19 | 52.640 | 15,045,625 |
| 2015-10-09 | 1,305.99 | 1,316.60 | 1,296.80 | 1,313.29 | 51.315 | 10,501,500 |
| 2015-10-08 | 1,287.10 | 1,311.43 | 1,281.14 | 1,304.32 | 50.965 | 10,816,350 |
| 2015-10-07 | 1,285.06 | 1,294.18 | 1,271.01 | 1,291.58 | 50.467 | 12,139,275 |
| 2015-10-06 | 1,271.01 | 1,286.21 | 1,264.52 | 1,275.45 | 49.837 | 10,144,525 |
| 2015-10-05 | 1,274.10 | 1,287.54 | 1,271.54 | 1,274.86 | 49.813 | 14,319,375 |
| 2015-10-02 | 1,229.43 | 1,266.69 | 1,223.23 | 1,265.68 | 49.455 | 18,924,050 |
| 2015-10-01 | 1,235.53 | 1,251.28 | 1,220.00 | 1,247.08 | 48.728 | 20,462,650 |
| 2015-09-30 | 1,217.48 | 1,238.60 | 1,211.88 | 1,236.86 | 48.329 | 19,877,600 |
| 2015-09-29 | 1,198.01 | 1,214.22 | 1,185.01 | 1,200.32 | 46.901 | 14,669,950 |
| 2015-09-28 | 1,242.34 | 1,244.93 | 1,192.22 | 1,199.14 | 46.855 | 28,695,225 |
| 2015-09-25 | 1,298.49 | 1,298.49 | 1,252.00 | 1,252.76 | 48.950 | 18,622,775 |
| 2015-09-24 | 1,266.75 | 1,284.12 | 1,256.16 | 1,281.13 | 50.058 | 14,912,525 |
| 2015-09-23 | 1,288.26 | 1,297.00 | 1,270.01 | 1,275.99 | 49.858 | 9,876,075 |
| 2015-09-22 | 1,289.02 | 1,298.00 | 1,278.33 | 1,288.95 | 50.364 | 12,900,925 |
| 2015-09-21 | 1,300.48 | 1,311.69 | 1,295.01 | 1,307.48 | 51.088 | 14,543,500 |
| 2015-09-18 | 1,301.73 | 1,312.49 | 1,292.70 | 1,294.47 | 50.580 | 30,333,750 |
| 2015-09-17 | 1,321.95 | 1,338.51 | 1,313.83 | 1,318.00 | 51.499 | 12,050,575 |
| 2015-09-16 | 1,321.90 | 1,327.96 | 1,312.76 | 1,320.48 | 51.596 | 11,960,425 |
| 2015-09-15 | 1,292.84 | 1,321.32 | 1,280.89 | 1,318.80 | 51.530 | 18,044,125 |
| 2015-09-14 | 1,291.99 | 1,292.42 | 1,276.13 | 1,286.83 | 50.281 | 10,291,200 |
| 2015-09-11 | 1,280.10 | 1,290.64 | 1,278.72 | 1,290.41 | 50.421 | 10,040,800 |
| 2015-09-10 | 1,277.41 | 1,293.87 | 1,275.00 | 1,287.74 | 50.317 | 10,160,450 |
| 2015-09-09 | 1,293.00 | 1,304.02 | 1,274.50 | 1,276.72 | 49.886 | 12,444,525 |
| 2015-09-08 | 1,268.00 | 1,281.13 | 1,266.42 | 1,280.40 | 50.030 | 16,496,975 |
| 2015-09-04 | 1,224.17 | 1,248.40 | 1,222.15 | 1,245.25 | 48.656 | 15,199,050 |
| 2015-09-03 | 1,249.14 | 1,260.25 | 1,236.30 | 1,240.37 | 48.466 | 13,612,875 |
| 2015-09-02 | 1,232.44 | 1,242.92 | 1,216.05 | 1,242.87 | 48.563 | 10,327,500 |
| 2015-09-01 | 1,217.15 | 1,245.00 | 1,207.09 | 1,215.36 | 47.489 | 14,481,675 |
| 2015-08-31 | 1,255.17 | 1,264.98 | 1,243.47 | 1,248.64 | 48.789 | 11,695,850 |
| 2015-08-28 | 1,244.23 | 1,264.52 | 1,240.07 | 1,259.39 | 49.209 | 12,568,800 |
| 2015-08-27 | 1,234.99 | 1,253.97 | 1,233.42 | 1,252.01 | 48.921 | 19,726,325 |
| 2015-08-26 | 1,210.67 | 1,229.05 | 1,179.00 | 1,223.46 | 47.805 | 20,961,125 |
| 2015-08-25 | 1,202.11 | 1,224.97 | 1,178.79 | 1,178.81 | 46.060 | 23,989,375 |
| 2015-08-24 | 1,162.00 | 1,222.52 | 1,151.01 | 1,174.12 | 45.877 | 28,932,000 |
| 2015-08-21 | 1,245.96 | 1,248.24 | 1,200.59 | 1,216.92 | 47.550 | 30,294,675 |
| 2015-08-20 | 1,288.20 | 1,289.51 | 1,255.37 | 1,257.54 | 49.137 | 17,405,700 |
| 2015-08-19 | 1,284.32 | 1,305.00 | 1,281.00 | 1,291.35 | 50.458 | 11,788,600 |
| 2015-08-18 | 1,291.08 | 1,309.05 | 1,288.13 | 1,291.83 | 50.477 | 10,670,100 |
| 2015-08-17 | 1,277.10 | 1,308.00 | 1,276.19 | 1,306.56 | 51.052 | 12,981,550 |
| 2015-08-14 | 1,283.28 | 1,287.99 | 1,276.00 | 1,283.80 | 50.163 | 15,249,700 |
| 2015-08-13 | 1,301.69 | 1,307.00 | 1,284.53 | 1,285.47 | 50.228 | 10,277,475 |
| 2015-08-12 | 1,298.61 | 1,299.49 | 1,282.52 | 1,294.71 | 50.589 | 19,255,225 |
| 2015-08-11 | 1,315.90 | 1,322.60 | 1,299.24 | 1,307.87 | 51.103 | 12,835,650 |
| 2015-08-10 | 1,327.00 | 1,334.00 | 1,318.02 | 1,323.75 | 51.724 | 13,748,600 |
| 2015-08-07 | 1,350.55 | 1,350.95 | 1,314.61 | 1,317.35 | 51.474 | 17,646,675 |
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.
