Booking Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	1,164.99	1,175.00	1,158.60	1,166.83	45.592	13,796,225
2014-11-17	1,169.96	1,171.82	1,148.82	1,166.41	45.576	17,797,500
2014-11-14	1,170.64	1,175.05	1,163.32	1,172.96	45.832	15,032,250
2014-11-13	1,165.20	1,174.00	1,156.45	1,168.01	45.638	17,728,000
2014-11-12	1,163.99	1,178.39	1,154.37	1,161.00	45.365	20,503,825
2014-11-11	1,123.10	1,168.68	1,122.75	1,167.36	45.613	34,752,400
2014-11-10	1,092.89	1,120.70	1,092.85	1,120.02	43.763	22,070,925
2014-11-07	1,094.35	1,100.58	1,088.91	1,094.61	42.770	15,282,500
2014-11-06	1,096.98	1,100.29	1,082.80	1,097.75	42.893	18,531,225
2014-11-05	1,103.00	1,116.00	1,086.16	1,095.34	42.799	29,125,725
2014-11-04	1,113.12	1,126.23	1,081.39	1,097.70	42.891	83,936,225
2014-11-03	1,211.69	1,229.00	1,197.00	1,198.52	46.831	27,560,150
2014-10-31	1,175.58	1,206.83	1,172.51	1,206.21	47.131	36,826,750
2014-10-30	1,142.92	1,154.49	1,132.45	1,146.59	44.801	13,572,025
2014-10-29	1,156.46	1,159.00	1,143.05	1,144.22	44.709	13,595,425
2014-10-28	1,135.04	1,156.87	1,133.71	1,156.62	45.193	12,557,425
2014-10-27	1,138.00	1,143.99	1,129.64	1,134.26	44.320	9,441,675
2014-10-24	1,130.82	1,140.81	1,123.71	1,138.43	44.483	13,469,350
2014-10-23	1,125.12	1,141.43	1,120.90	1,130.98	44.192	17,726,150
2014-10-22	1,134.84	1,136.63	1,109.71	1,114.45	43.546	14,916,925
2014-10-21	1,107.16	1,136.85	1,107.01	1,132.97	44.269	18,472,625
2014-10-20	1,076.52	1,104.44	1,074.73	1,103.07	43.101	14,770,475
2014-10-17	1,090.17	1,094.50	1,073.02	1,077.27	42.093	22,543,225
2014-10-16	1,044.67	1,073.76	1,042.23	1,073.19	41.933	26,490,275
2014-10-15	1,031.33	1,060.99	1,022.33	1,058.75	41.369	40,290,300
2014-10-14	1,050.21	1,061.00	1,041.71	1,050.45	41.045	30,227,225
2014-10-13	1,063.41	1,072.88	1,017.28	1,040.70	40.664	46,716,325
2014-10-10	1,094.80	1,103.48	1,062.57	1,063.66	41.561	38,251,775
2014-10-09	1,120.18	1,122.62	1,099.01	1,102.19	43.067	26,726,475
2014-10-08	1,110.51	1,127.86	1,098.21	1,126.92	44.033	26,171,375
2014-10-07	1,114.48	1,129.99	1,106.46	1,109.15	43.339	24,438,475
2014-10-06	1,141.00	1,141.34	1,116.41	1,119.82	43.755	24,118,700
2014-10-03	1,145.00	1,152.55	1,140.00	1,141.46	44.601	15,438,025
2014-10-02	1,140.00	1,146.63	1,119.05	1,139.91	44.540	19,945,875
2014-10-01	1,154.29	1,154.75	1,131.31	1,137.66	44.453	23,981,925
2014-09-30	1,164.50	1,169.10	1,152.28	1,158.58	45.270	16,539,450
2014-09-29	1,162.52	1,164.40	1,142.26	1,161.05	45.366	21,531,575
2014-09-26	1,166.67	1,175.42	1,161.01	1,174.44	45.890	17,227,675
2014-09-25	1,181.43	1,182.56	1,159.33	1,164.03	45.483	18,822,375
2014-09-24	1,169.74	1,183.87	1,157.15	1,182.02	46.186	14,126,900
2014-09-23	1,163.40	1,177.50	1,160.30	1,166.35	45.574	16,296,775
2014-09-22	1,181.33	1,181.33	1,154.15	1,165.79	45.552	16,980,625
2014-09-19	1,205.00	1,205.50	1,185.50	1,186.12	46.346	21,032,900
2014-09-18	1,179.40	1,198.49	1,175.71	1,197.20	46.779	21,806,550
2014-09-17	1,174.19	1,184.76	1,162.82	1,173.80	45.865	16,120,850
2014-09-16	1,149.89	1,179.56	1,149.31	1,172.92	45.830	20,255,925
2014-09-15	1,161.16	1,161.50	1,139.27	1,153.59	45.075	20,733,200
2014-09-12	1,175.52	1,177.89	1,161.75	1,163.94	45.479	19,803,950
2014-09-11	1,183.62	1,186.79	1,170.15	1,176.85	45.984	15,480,125
2014-09-10	1,176.99	1,189.39	1,173.61	1,188.64	46.445	17,136,325
2014-09-09	1,198.59	1,200.00	1,173.70	1,177.08	45.993	21,783,850
2014-09-08	1,190.33	1,201.55	1,178.73	1,198.86	46.844	24,168,575
2014-09-05	1,210.00	1,211.40	1,182.36	1,195.02	46.694	42,651,925
2014-09-04	1,242.38	1,243.90	1,216.00	1,220.76	47.700	24,193,925
2014-09-03	1,262.95	1,262.95	1,232.66	1,234.40	48.233	19,503,125
2014-09-02	1,247.70	1,257.76	1,244.05	1,254.90	49.034	17,041,500
2014-08-29	1,255.24	1,255.85	1,241.62	1,244.31	48.620	13,318,125
2014-08-28	1,255.51	1,260.11	1,248.70	1,250.71	48.870	12,008,975
2014-08-27	1,277.24	1,281.84	1,259.59	1,260.77	49.263	14,203,150
2014-08-26	1,280.44	1,286.66	1,270.27	1,277.52	49.917	10,248,625

← NewerPage 51 of 79 · 4,734 trading daysOlder →

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.