Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 1,178.40 | 1,187.27 | 1,167.50 | 1,183.47 | 46.243 | 17,180,075 |
| 2015-05-11 | 1,200.07 | 1,209.43 | 1,183.04 | 1,186.38 | 46.356 | 17,146,700 |
| 2015-05-08 | 1,223.15 | 1,224.60 | 1,202.89 | 1,204.76 | 47.074 | 19,919,875 |
| 2015-05-07 | 1,224.25 | 1,227.89 | 1,182.02 | 1,213.49 | 47.416 | 54,098,500 |
| 2015-05-06 | 1,270.55 | 1,279.85 | 1,257.46 | 1,264.15 | 49.395 | 30,086,025 |
| 2015-05-05 | 1,262.00 | 1,273.26 | 1,252.71 | 1,263.32 | 49.363 | 18,302,350 |
| 2015-05-04 | 1,263.89 | 1,280.97 | 1,261.00 | 1,267.46 | 49.524 | 14,289,100 |
| 2015-05-01 | 1,249.15 | 1,260.89 | 1,244.00 | 1,260.43 | 49.250 | 22,005,175 |
| 2015-04-30 | 1,247.75 | 1,255.27 | 1,231.53 | 1,237.81 | 48.366 | 14,530,825 |
| 2015-04-29 | 1,235.00 | 1,255.33 | 1,234.60 | 1,248.51 | 48.784 | 13,341,200 |
| 2015-04-28 | 1,250.00 | 1,253.84 | 1,238.93 | 1,242.12 | 48.534 | 11,382,625 |
| 2015-04-27 | 1,235.37 | 1,262.25 | 1,235.07 | 1,253.20 | 48.967 | 16,266,000 |
| 2015-04-24 | 1,229.46 | 1,235.00 | 1,227.61 | 1,233.09 | 48.181 | 14,981,625 |
| 2015-04-23 | 1,209.00 | 1,222.95 | 1,207.65 | 1,221.10 | 47.713 | 11,591,975 |
| 2015-04-22 | 1,198.85 | 1,219.60 | 1,192.41 | 1,212.90 | 47.392 | 10,864,275 |
| 2015-04-21 | 1,195.90 | 1,200.60 | 1,191.54 | 1,194.26 | 46.664 | 9,032,375 |
| 2015-04-20 | 1,191.00 | 1,201.75 | 1,187.00 | 1,191.42 | 46.553 | 11,843,775 |
| 2015-04-17 | 1,194.50 | 1,200.09 | 1,186.81 | 1,187.53 | 46.401 | 14,952,425 |
| 2015-04-16 | 1,200.07 | 1,213.31 | 1,199.07 | 1,206.09 | 47.126 | 12,962,975 |
| 2015-04-15 | 1,206.00 | 1,210.26 | 1,199.11 | 1,200.95 | 46.926 | 10,061,400 |
| 2015-04-14 | 1,196.76 | 1,204.95 | 1,182.48 | 1,204.71 | 47.072 | 11,361,825 |
| 2015-04-13 | 1,188.84 | 1,209.91 | 1,188.02 | 1,199.75 | 46.879 | 12,110,700 |
| 2015-04-10 | 1,187.46 | 1,192.40 | 1,181.00 | 1,189.50 | 46.478 | 9,043,200 |
| 2015-04-09 | 1,194.35 | 1,199.00 | 1,181.01 | 1,186.00 | 46.341 | 10,881,150 |
| 2015-04-08 | 1,183.19 | 1,195.00 | 1,180.67 | 1,192.25 | 46.586 | 8,573,525 |
| 2015-04-07 | 1,190.08 | 1,195.00 | 1,183.93 | 1,184.98 | 46.302 | 9,601,625 |
| 2015-04-06 | 1,158.83 | 1,194.46 | 1,154.10 | 1,185.01 | 46.303 | 17,224,000 |
| 2015-04-02 | 1,149.15 | 1,164.80 | 1,146.19 | 1,160.44 | 45.343 | 13,531,100 |
| 2015-04-01 | 1,164.00 | 1,168.00 | 1,146.50 | 1,149.60 | 44.919 | 15,594,800 |
| 2015-03-31 | 1,161.75 | 1,176.72 | 1,160.50 | 1,164.15 | 45.488 | 25,291,250 |
| 2015-03-30 | 1,143.35 | 1,155.87 | 1,142.00 | 1,149.83 | 44.928 | 11,753,450 |
| 2015-03-27 | 1,141.24 | 1,144.10 | 1,130.86 | 1,135.19 | 44.356 | 11,175,725 |
| 2015-03-26 | 1,144.50 | 1,153.46 | 1,137.77 | 1,140.36 | 44.558 | 13,132,350 |
| 2015-03-25 | 1,172.75 | 1,177.01 | 1,150.63 | 1,152.70 | 45.040 | 12,677,525 |
| 2015-03-24 | 1,176.14 | 1,184.22 | 1,168.38 | 1,169.72 | 45.705 | 9,951,325 |
| 2015-03-23 | 1,176.25 | 1,190.00 | 1,175.51 | 1,181.18 | 46.153 | 11,521,875 |
| 2015-03-20 | 1,190.38 | 1,194.49 | 1,179.17 | 1,179.17 | 46.075 | 18,155,525 |
| 2015-03-19 | 1,176.24 | 1,179.00 | 1,165.00 | 1,176.32 | 45.963 | 11,890,775 |
| 2015-03-18 | 1,153.00 | 1,185.95 | 1,147.96 | 1,181.69 | 46.173 | 22,221,075 |
| 2015-03-17 | 1,152.31 | 1,163.42 | 1,144.12 | 1,153.57 | 45.074 | 13,869,300 |
| 2015-03-16 | 1,163.12 | 1,166.88 | 1,151.00 | 1,158.44 | 45.265 | 15,494,075 |
| 2015-03-13 | 1,186.15 | 1,188.07 | 1,154.80 | 1,157.77 | 45.238 | 20,334,725 |
| 2015-03-12 | 1,186.93 | 1,194.55 | 1,176.00 | 1,186.60 | 46.365 | 13,053,325 |
| 2015-03-11 | 1,192.54 | 1,195.37 | 1,174.00 | 1,177.55 | 46.011 | 17,651,750 |
| 2015-03-10 | 1,202.00 | 1,203.99 | 1,186.69 | 1,191.09 | 46.540 | 19,720,450 |
| 2015-03-09 | 1,215.19 | 1,220.89 | 1,202.00 | 1,217.00 | 47.553 | 14,114,450 |
| 2015-03-06 | 1,221.71 | 1,228.38 | 1,213.00 | 1,215.99 | 47.513 | 17,386,350 |
| 2015-03-05 | 1,225.30 | 1,242.00 | 1,224.54 | 1,231.90 | 48.135 | 12,553,125 |
| 2015-03-04 | 1,233.50 | 1,238.76 | 1,223.72 | 1,225.67 | 47.891 | 19,441,375 |
| 2015-03-03 | 1,245.00 | 1,254.64 | 1,238.00 | 1,242.03 | 48.531 | 12,784,750 |
| 2015-03-02 | 1,237.75 | 1,262.00 | 1,232.03 | 1,249.40 | 48.819 | 17,310,800 |
| 2015-02-27 | 1,240.75 | 1,246.39 | 1,235.12 | 1,237.48 | 48.353 | 16,133,925 |
| 2015-02-26 | 1,248.98 | 1,264.00 | 1,238.97 | 1,241.25 | 48.500 | 23,385,900 |
| 2015-02-25 | 1,219.14 | 1,259.86 | 1,217.96 | 1,250.86 | 48.876 | 40,396,475 |
| 2015-02-24 | 1,204.10 | 1,220.36 | 1,201.10 | 1,219.79 | 47.662 | 15,093,775 |
| 2015-02-23 | 1,210.47 | 1,216.50 | 1,202.83 | 1,207.58 | 47.185 | 21,735,250 |
| 2015-02-20 | 1,217.00 | 1,230.09 | 1,214.76 | 1,216.23 | 47.523 | 32,419,800 |
| 2015-02-19 | 1,219.00 | 1,222.88 | 1,195.37 | 1,218.05 | 47.594 | 66,786,600 |
| 2015-02-18 | 1,116.44 | 1,129.98 | 1,112.00 | 1,122.99 | 43.879 | 20,495,625 |
| 2015-02-17 | 1,115.00 | 1,130.92 | 1,114.01 | 1,120.99 | 43.801 | 22,519,225 |
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.
