See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.41▼ 0.34%
← BKNG stock page

Booking Holdings Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-251,286.811,293.971,275.851,277.0149.89714,267,050
2014-08-221,268.491,277.931,260.381,277.5049.91715,028,875
2014-08-211,273.371,275.351,264.261,265.0549.43010,083,275
2014-08-201,274.401,276.001,267.981,273.3749.7558,974,475
2014-08-191,281.261,281.261,268.171,271.7849.69310,558,475
2014-08-181,274.571,288.281,273.521,276.1849.86515,061,975
2014-08-151,293.621,293.621,266.521,270.1249.62833,399,925
2014-08-141,299.971,301.451,284.061,284.8150.20217,846,275
2014-08-131,302.421,302.971,284.201,293.7550.55218,214,125
2014-08-121,312.211,320.921,288.121,294.3650.57519,865,975
2014-08-111,281.851,329.901,274.551,309.2851.15851,331,550
2014-08-081,289.611,289.931,271.541,281.5650.07525,782,350
2014-08-071,303.111,303.631,279.401,285.1150.21416,937,050
2014-08-061,275.001,296.641,268.511,280.5750.03716,561,350
2014-08-051,295.381,306.781,269.541,281.2150.06223,982,200
2014-08-041,247.551,307.091,246.531,299.9250.79334,239,250
2014-08-011,247.001,255.631,236.661,245.9048.68220,149,425
2014-07-311,248.521,254.971,236.471,242.4548.54720,579,900
2014-07-301,253.821,258.511,249.921,255.9549.07515,643,800
2014-07-291,245.691,255.841,242.351,246.6148.71017,531,900
2014-07-281,228.001,242.881,223.731,239.2948.42411,161,125
2014-07-251,235.651,239.351,224.281,227.7847.97416,566,075
2014-07-241,234.341,247.311,228.271,236.7348.32415,548,225
2014-07-231,228.601,242.401,228.601,238.6848.40012,950,225
2014-07-221,223.831,232.751,216.801,230.6648.08614,303,275
2014-07-211,211.551,217.941,203.051,215.9247.51013,396,000
2014-07-181,206.151,212.891,199.891,212.7847.38819,888,150
2014-07-171,218.521,229.001,197.011,201.3746.94223,327,550
2014-07-161,241.711,243.261,223.001,223.6547.81214,433,700
2014-07-151,231.201,238.761,219.161,231.0048.10015,573,375
2014-07-141,221.501,236.001,215.511,228.4948.00214,757,275
2014-07-111,222.641,223.581,211.831,214.9247.47115,251,375
2014-07-101,211.851,226.481,209.051,216.1347.51919,139,550
2014-07-091,231.501,240.091,225.121,236.3748.31018,812,625
2014-07-081,241.881,247.431,208.171,225.2347.87427,822,100
2014-07-071,242.601,264.501,239.381,252.4048.93617,141,500
2014-07-031,246.041,247.441,238.071,243.1248.5738,212,325
2014-07-021,251.131,252.611,233.351,237.8448.36715,447,300
2014-07-011,217.701,249.001,216.751,246.7748.71625,130,950
2014-06-301,205.211,215.011,202.501,203.0047.00614,465,150
2014-06-271,211.011,221.951,205.471,205.4747.10214,182,675
2014-06-261,228.261,230.081,213.731,217.7047.58013,881,075
2014-06-251,201.531,224.581,199.001,221.4547.72714,812,825
2014-06-241,207.001,222.591,199.001,204.7347.07319,135,575
2014-06-231,200.121,208.411,195.031,205.6047.10710,530,550
2014-06-201,209.141,214.991,196.011,203.1747.01222,554,925
2014-06-191,220.821,221.021,199.521,206.8347.15514,510,900
2014-06-181,200.351,218.601,187.921,216.8847.54818,054,800
2014-06-171,202.551,213.231,187.001,196.5146.75217,202,100
2014-06-161,191.381,209.551,183.001,202.4846.98518,789,725
2014-06-131,224.931,234.971,186.641,189.3046.47043,254,800
2014-06-121,249.321,264.801,222.001,226.0047.90424,153,500
2014-06-111,214.001,250.091,213.041,248.7248.79218,701,200
2014-06-101,230.011,240.891,218.961,222.8847.78214,725,075
2014-06-091,241.051,250.001,228.631,229.9248.05714,767,775
2014-06-061,254.401,258.161,234.101,238.0848.37615,811,175
2014-06-051,252.371,259.951,245.631,247.9648.76217,162,175
2014-06-041,261.001,262.001,244.651,245.9748.68516,887,925
2014-06-031,271.491,273.621,256.251,265.5149.44815,645,500
2014-06-021,281.001,286.001,260.241,278.8049.96712,990,725
← NewerPage 52 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2026-04-0625:1
2003-06-161:6

Dividends

Ex-dateAmount
2026-09-110.4200 USD
2026-06-050.4200 USD
2026-03-0610.5000 USD
2025-12-059.6000 USD
2025-09-059.6000 USD
2025-06-069.6000 USD
2025-03-079.6000 USD
2024-12-068.7500 USD
2024-09-068.7500 USD
2024-06-078.7500 USD
2024-03-078.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.