Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-02-13 | 1,100.15 | 1,108.50 | 1,094.59 | 1,103.37 | 43.113 | 20,359,300 |
| 2015-02-12 | 1,077.21 | 1,102.26 | 1,075.72 | 1,091.95 | 42.666 | 29,987,775 |
| 2015-02-11 | 1,064.24 | 1,067.93 | 1,051.05 | 1,060.06 | 41.420 | 12,892,450 |
| 2015-02-10 | 1,040.80 | 1,060.80 | 1,039.43 | 1,057.62 | 41.325 | 16,464,575 |
| 2015-02-09 | 1,020.65 | 1,039.36 | 1,014.15 | 1,033.15 | 40.369 | 12,322,200 |
| 2015-02-06 | 1,027.56 | 1,030.02 | 1,007.11 | 1,022.42 | 39.950 | 32,683,925 |
| 2015-02-05 | 1,033.52 | 1,049.44 | 1,031.30 | 1,044.60 | 40.816 | 16,506,300 |
| 2015-02-04 | 1,036.00 | 1,041.86 | 1,026.34 | 1,028.28 | 40.179 | 13,946,650 |
| 2015-02-03 | 1,019.69 | 1,039.99 | 1,012.36 | 1,037.55 | 40.541 | 21,788,400 |
| 2015-02-02 | 1,012.00 | 1,015.00 | 993.50 | 1,013.03 | 39.583 | 16,381,450 |
| 2015-01-30 | 1,011.74 | 1,022.20 | 1,008.41 | 1,009.48 | 39.444 | 23,209,450 |
| 2015-01-29 | 1,007.79 | 1,015.51 | 992.13 | 1,014.74 | 39.650 | 19,012,825 |
| 2015-01-28 | 1,024.03 | 1,024.41 | 1,001.94 | 1,003.25 | 39.201 | 14,312,625 |
| 2015-01-27 | 1,029.73 | 1,029.98 | 1,003.18 | 1,013.86 | 39.615 | 23,574,425 |
| 2015-01-26 | 1,036.12 | 1,043.82 | 1,028.22 | 1,041.86 | 40.709 | 12,707,750 |
| 2015-01-23 | 1,047.95 | 1,047.95 | 1,033.28 | 1,037.99 | 40.558 | 17,554,100 |
| 2015-01-22 | 1,048.50 | 1,053.00 | 1,036.06 | 1,049.68 | 41.015 | 22,858,350 |
| 2015-01-21 | 1,024.00 | 1,049.55 | 1,020.00 | 1,045.53 | 40.853 | 18,310,650 |
| 2015-01-20 | 1,016.45 | 1,028.01 | 999.00 | 1,024.95 | 40.049 | 17,506,550 |
| 2015-01-16 | 997.01 | 1,012.31 | 990.69 | 1,008.22 | 39.395 | 25,118,950 |
| 2015-01-15 | 1,041.06 | 1,042.50 | 995.68 | 998.25 | 39.005 | 36,331,700 |
| 2015-01-14 | 1,026.15 | 1,039.66 | 1,022.01 | 1,035.67 | 40.467 | 18,892,700 |
| 2015-01-13 | 1,052.45 | 1,067.02 | 1,027.80 | 1,037.82 | 40.551 | 21,788,450 |
| 2015-01-12 | 1,054.69 | 1,054.69 | 1,021.01 | 1,039.98 | 40.636 | 26,962,125 |
| 2015-01-09 | 1,083.50 | 1,085.09 | 1,051.64 | 1,051.96 | 41.104 | 24,360,775 |
| 2015-01-08 | 1,056.95 | 1,083.17 | 1,047.12 | 1,082.85 | 42.311 | 26,188,050 |
| 2015-01-07 | 1,090.77 | 1,092.07 | 1,058.57 | 1,069.57 | 41.792 | 23,875,500 |
| 2015-01-06 | 1,103.41 | 1,103.98 | 1,072.50 | 1,079.96 | 42.198 | 27,061,625 |
| 2015-01-05 | 1,138.37 | 1,138.37 | 1,090.74 | 1,097.58 | 42.886 | 26,305,300 |
| 2015-01-02 | 1,144.00 | 1,149.44 | 1,131.51 | 1,142.06 | 44.624 | 12,750,325 |
| 2014-12-31 | 1,150.93 | 1,154.00 | 1,140.21 | 1,140.21 | 44.552 | 12,108,975 |
| 2014-12-30 | 1,155.49 | 1,161.12 | 1,144.06 | 1,148.65 | 44.882 | 8,946,125 |
| 2014-12-29 | 1,154.64 | 1,169.61 | 1,150.56 | 1,160.04 | 45.327 | 11,825,625 |
| 2014-12-26 | 1,152.43 | 1,160.44 | 1,150.11 | 1,156.22 | 45.178 | 7,030,800 |
| 2014-12-24 | 1,148.00 | 1,152.40 | 1,143.04 | 1,149.78 | 44.926 | 4,161,300 |
| 2014-12-23 | 1,155.64 | 1,158.56 | 1,140.93 | 1,147.61 | 44.841 | 14,620,325 |
| 2014-12-22 | 1,111.01 | 1,152.40 | 1,110.72 | 1,149.38 | 44.910 | 22,755,600 |
| 2014-12-19 | 1,110.45 | 1,114.07 | 1,097.09 | 1,109.45 | 43.350 | 25,210,050 |
| 2014-12-18 | 1,088.92 | 1,108.99 | 1,088.15 | 1,104.58 | 43.160 | 30,758,100 |
| 2014-12-17 | 1,050.40 | 1,077.85 | 1,043.02 | 1,075.34 | 42.017 | 22,367,450 |
| 2014-12-16 | 1,067.55 | 1,073.29 | 1,045.25 | 1,045.84 | 40.865 | 27,818,025 |
| 2014-12-15 | 1,107.10 | 1,111.67 | 1,076.85 | 1,078.64 | 42.146 | 22,278,000 |
| 2014-12-12 | 1,108.63 | 1,119.82 | 1,103.52 | 1,103.99 | 43.137 | 16,916,150 |
| 2014-12-11 | 1,119.39 | 1,127.33 | 1,111.71 | 1,114.27 | 43.539 | 13,686,950 |
| 2014-12-10 | 1,131.81 | 1,136.68 | 1,112.10 | 1,115.52 | 43.587 | 16,802,350 |
| 2014-12-09 | 1,128.00 | 1,136.12 | 1,112.78 | 1,135.18 | 44.356 | 16,989,525 |
| 2014-12-08 | 1,131.85 | 1,149.09 | 1,131.85 | 1,135.68 | 44.375 | 14,826,175 |
| 2014-12-05 | 1,141.12 | 1,142.89 | 1,130.94 | 1,135.97 | 44.387 | 19,239,400 |
| 2014-12-04 | 1,126.34 | 1,146.57 | 1,125.31 | 1,140.11 | 44.548 | 18,394,275 |
| 2014-12-03 | 1,138.69 | 1,141.00 | 1,126.50 | 1,130.17 | 44.160 | 16,364,075 |
| 2014-12-02 | 1,144.85 | 1,147.73 | 1,131.02 | 1,139.36 | 44.519 | 22,139,050 |
| 2014-12-01 | 1,158.14 | 1,164.95 | 1,139.63 | 1,153.20 | 45.060 | 18,509,025 |
| 2014-11-28 | 1,171.55 | 1,171.55 | 1,158.39 | 1,160.19 | 45.333 | 7,193,350 |
| 2014-11-26 | 1,176.95 | 1,179.90 | 1,161.82 | 1,166.83 | 45.592 | 15,671,175 |
| 2014-11-25 | 1,160.00 | 1,182.31 | 1,159.01 | 1,179.17 | 46.075 | 16,379,625 |
| 2014-11-24 | 1,157.52 | 1,161.50 | 1,151.45 | 1,160.14 | 45.331 | 10,334,800 |
| 2014-11-21 | 1,166.91 | 1,166.91 | 1,149.43 | 1,151.46 | 44.992 | 19,695,150 |
| 2014-11-20 | 1,149.62 | 1,162.99 | 1,148.27 | 1,153.88 | 45.086 | 11,237,800 |
| 2014-11-19 | 1,162.10 | 1,167.42 | 1,151.55 | 1,156.65 | 45.195 | 13,562,875 |
| 2014-11-18 | 1,164.99 | 1,175.00 | 1,158.60 | 1,166.83 | 45.592 | 13,796,225 |
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.
