Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 1,351.50 | 1,372.33 | 1,340.10 | 1,351.80 | 52.820 | 21,720,350 |
| 2015-08-05 | 1,382.61 | 1,395.00 | 1,325.10 | 1,351.21 | 52.797 | 52,654,600 |
| 2015-08-04 | 1,242.31 | 1,286.54 | 1,240.53 | 1,283.99 | 50.170 | 31,060,625 |
| 2015-08-03 | 1,249.89 | 1,249.93 | 1,225.00 | 1,240.48 | 48.470 | 14,729,925 |
| 2015-07-31 | 1,245.09 | 1,254.88 | 1,241.63 | 1,243.57 | 48.591 | 19,937,850 |
| 2015-07-30 | 1,222.00 | 1,227.10 | 1,207.64 | 1,222.06 | 47.750 | 13,096,300 |
| 2015-07-29 | 1,203.02 | 1,221.81 | 1,194.95 | 1,219.43 | 47.648 | 11,766,875 |
| 2015-07-28 | 1,196.30 | 1,214.63 | 1,187.49 | 1,208.09 | 47.205 | 11,327,500 |
| 2015-07-27 | 1,193.80 | 1,205.50 | 1,183.15 | 1,186.08 | 46.344 | 14,061,150 |
| 2015-07-24 | 1,215.02 | 1,218.77 | 1,189.50 | 1,197.42 | 46.788 | 24,714,275 |
| 2015-07-23 | 1,234.05 | 1,238.46 | 1,222.30 | 1,228.96 | 48.020 | 10,717,050 |
| 2015-07-22 | 1,239.52 | 1,242.00 | 1,228.02 | 1,233.97 | 48.216 | 9,012,875 |
| 2015-07-21 | 1,249.00 | 1,250.78 | 1,229.57 | 1,235.20 | 48.264 | 14,086,600 |
| 2015-07-20 | 1,220.43 | 1,264.99 | 1,220.06 | 1,247.91 | 48.760 | 22,170,950 |
| 2015-07-17 | 1,194.98 | 1,220.00 | 1,193.00 | 1,216.00 | 47.514 | 23,456,325 |
| 2015-07-16 | 1,178.85 | 1,184.78 | 1,174.00 | 1,182.99 | 46.224 | 6,899,650 |
| 2015-07-15 | 1,169.00 | 1,177.94 | 1,164.95 | 1,167.54 | 45.620 | 8,113,850 |
| 2015-07-14 | 1,172.50 | 1,183.42 | 1,169.07 | 1,171.43 | 45.772 | 8,074,325 |
| 2015-07-13 | 1,151.14 | 1,173.64 | 1,148.71 | 1,171.39 | 45.771 | 15,688,000 |
| 2015-07-10 | 1,141.26 | 1,144.00 | 1,133.00 | 1,143.19 | 44.669 | 13,333,425 |
| 2015-07-09 | 1,133.44 | 1,141.34 | 1,125.00 | 1,126.07 | 44.000 | 15,966,625 |
| 2015-07-08 | 1,133.61 | 1,141.80 | 1,115.77 | 1,116.94 | 43.643 | 20,170,500 |
| 2015-07-07 | 1,145.62 | 1,146.28 | 1,119.26 | 1,145.01 | 44.740 | 14,095,175 |
| 2015-07-06 | 1,134.15 | 1,153.39 | 1,134.00 | 1,141.43 | 44.600 | 11,608,975 |
| 2015-07-02 | 1,152.86 | 1,154.59 | 1,142.00 | 1,143.07 | 44.664 | 9,920,425 |
| 2015-07-01 | 1,160.00 | 1,174.67 | 1,146.83 | 1,150.35 | 44.948 | 15,540,425 |
| 2015-06-30 | 1,120.90 | 1,152.16 | 1,119.32 | 1,151.37 | 44.988 | 27,065,600 |
| 2015-06-29 | 1,128.00 | 1,136.00 | 1,103.45 | 1,107.73 | 43.283 | 17,688,950 |
| 2015-06-26 | 1,151.97 | 1,153.00 | 1,135.74 | 1,140.90 | 44.579 | 15,292,675 |
| 2015-06-25 | 1,158.00 | 1,160.90 | 1,148.65 | 1,149.19 | 44.903 | 8,376,250 |
| 2015-06-24 | 1,157.77 | 1,158.77 | 1,147.28 | 1,154.92 | 45.127 | 9,614,625 |
| 2015-06-23 | 1,154.18 | 1,159.57 | 1,146.02 | 1,155.95 | 45.167 | 10,739,800 |
| 2015-06-22 | 1,161.27 | 1,162.09 | 1,143.83 | 1,150.39 | 44.950 | 17,185,000 |
| 2015-06-19 | 1,170.43 | 1,173.47 | 1,158.01 | 1,158.46 | 45.265 | 14,170,175 |
| 2015-06-18 | 1,169.32 | 1,176.79 | 1,163.83 | 1,173.96 | 45.871 | 14,931,150 |
| 2015-06-17 | 1,177.95 | 1,182.90 | 1,163.19 | 1,163.57 | 45.465 | 13,904,850 |
| 2015-06-16 | 1,171.20 | 1,180.62 | 1,168.22 | 1,176.20 | 45.958 | 10,191,750 |
| 2015-06-15 | 1,167.00 | 1,178.60 | 1,158.62 | 1,175.36 | 45.926 | 11,543,775 |
| 2015-06-12 | 1,172.66 | 1,182.07 | 1,171.00 | 1,174.17 | 45.879 | 8,856,175 |
| 2015-06-11 | 1,183.40 | 1,188.45 | 1,177.93 | 1,181.93 | 46.182 | 9,138,050 |
| 2015-06-10 | 1,170.00 | 1,185.81 | 1,164.34 | 1,179.94 | 46.105 | 13,769,400 |
| 2015-06-09 | 1,160.84 | 1,168.00 | 1,157.14 | 1,163.27 | 45.453 | 11,993,075 |
| 2015-06-08 | 1,179.12 | 1,182.00 | 1,162.09 | 1,164.05 | 45.484 | 13,884,025 |
| 2015-06-05 | 1,183.30 | 1,187.58 | 1,176.28 | 1,178.16 | 46.035 | 10,543,650 |
| 2015-06-04 | 1,183.89 | 1,197.55 | 1,182.86 | 1,185.74 | 46.331 | 12,413,125 |
| 2015-06-03 | 1,196.29 | 1,201.07 | 1,186.01 | 1,193.71 | 46.643 | 17,290,675 |
| 2015-06-02 | 1,162.14 | 1,201.44 | 1,161.56 | 1,196.02 | 46.733 | 25,878,050 |
| 2015-06-01 | 1,174.00 | 1,177.46 | 1,164.08 | 1,166.66 | 45.586 | 16,562,700 |
| 2015-05-29 | 1,190.59 | 1,191.85 | 1,166.27 | 1,172.04 | 45.796 | 21,078,025 |
| 2015-05-28 | 1,197.24 | 1,201.41 | 1,187.16 | 1,190.55 | 46.519 | 9,873,575 |
| 2015-05-27 | 1,196.22 | 1,203.37 | 1,194.00 | 1,197.76 | 46.801 | 13,893,550 |
| 2015-05-26 | 1,206.77 | 1,211.93 | 1,194.11 | 1,195.78 | 46.724 | 15,286,075 |
| 2015-05-22 | 1,213.65 | 1,218.25 | 1,207.26 | 1,208.50 | 47.221 | 10,249,875 |
| 2015-05-21 | 1,206.01 | 1,218.54 | 1,204.00 | 1,212.63 | 47.382 | 8,082,350 |
| 2015-05-20 | 1,210.24 | 1,213.55 | 1,203.90 | 1,208.18 | 47.208 | 12,986,275 |
| 2015-05-19 | 1,214.00 | 1,221.85 | 1,204.02 | 1,213.66 | 47.422 | 13,488,825 |
| 2015-05-18 | 1,195.35 | 1,219.28 | 1,195.35 | 1,216.84 | 47.546 | 14,930,275 |
| 2015-05-15 | 1,193.14 | 1,205.75 | 1,189.04 | 1,198.80 | 46.842 | 17,603,750 |
| 2015-05-14 | 1,188.69 | 1,192.40 | 1,177.07 | 1,190.09 | 46.501 | 12,662,575 |
| 2015-05-13 | 1,181.31 | 1,192.70 | 1,177.49 | 1,177.75 | 46.019 | 14,070,950 |
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.
