Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-05-30 | 1,292.33 | 1,292.33 | 1,269.05 | 1,278.63 | 49.961 | 22,653,625 |
| 2014-05-29 | 1,270.74 | 1,292.66 | 1,266.00 | 1,291.73 | 50.473 | 20,262,900 |
| 2014-05-28 | 1,256.50 | 1,275.00 | 1,246.05 | 1,270.02 | 49.624 | 22,373,275 |
| 2014-05-27 | 1,206.16 | 1,259.84 | 1,206.16 | 1,259.11 | 49.198 | 33,741,200 |
| 2014-05-23 | 1,179.10 | 1,197.48 | 1,175.21 | 1,197.12 | 46.776 | 13,193,125 |
| 2014-05-22 | 1,177.00 | 1,186.00 | 1,171.95 | 1,178.06 | 46.031 | 14,005,225 |
| 2014-05-21 | 1,158.60 | 1,177.88 | 1,149.32 | 1,177.44 | 46.007 | 17,166,400 |
| 2014-05-20 | 1,161.41 | 1,166.62 | 1,143.53 | 1,150.28 | 44.946 | 15,914,600 |
| 2014-05-19 | 1,131.77 | 1,162.35 | 1,128.93 | 1,158.79 | 45.278 | 19,452,350 |
| 2014-05-16 | 1,136.27 | 1,139.00 | 1,121.36 | 1,137.16 | 44.433 | 19,776,275 |
| 2014-05-15 | 1,142.95 | 1,143.00 | 1,118.14 | 1,136.25 | 44.397 | 21,479,175 |
| 2014-05-14 | 1,158.57 | 1,166.52 | 1,141.16 | 1,145.81 | 44.771 | 15,965,700 |
| 2014-05-13 | 1,163.59 | 1,172.00 | 1,157.50 | 1,159.91 | 45.322 | 14,846,900 |
| 2014-05-12 | 1,143.97 | 1,165.89 | 1,143.01 | 1,163.32 | 45.455 | 19,458,225 |
| 2014-05-09 | 1,115.61 | 1,138.46 | 1,111.52 | 1,135.91 | 44.384 | 29,822,050 |
| 2014-05-08 | 1,096.61 | 1,152.98 | 1,087.26 | 1,108.00 | 43.294 | 65,467,200 |
| 2014-05-07 | 1,173.01 | 1,174.00 | 1,124.41 | 1,131.74 | 44.221 | 28,904,850 |
| 2014-05-06 | 1,190.22 | 1,191.54 | 1,166.57 | 1,168.36 | 45.652 | 15,014,200 |
| 2014-05-05 | 1,170.15 | 1,193.44 | 1,160.02 | 1,191.61 | 46.561 | 12,343,725 |
| 2014-05-02 | 1,188.58 | 1,196.19 | 1,170.52 | 1,179.93 | 46.104 | 17,325,125 |
| 2014-05-01 | 1,163.92 | 1,193.78 | 1,156.39 | 1,180.60 | 46.130 | 23,252,975 |
| 2014-04-30 | 1,145.22 | 1,159.94 | 1,137.77 | 1,157.75 | 45.238 | 15,543,125 |
| 2014-04-29 | 1,147.58 | 1,165.00 | 1,133.20 | 1,154.84 | 45.124 | 19,709,175 |
| 2014-04-28 | 1,158.00 | 1,158.99 | 1,107.27 | 1,139.72 | 44.533 | 38,479,525 |
| 2014-04-25 | 1,212.00 | 1,212.00 | 1,154.00 | 1,157.24 | 45.218 | 34,910,425 |
| 2014-04-24 | 1,232.00 | 1,235.45 | 1,203.71 | 1,217.03 | 47.554 | 15,282,425 |
| 2014-04-23 | 1,231.73 | 1,234.75 | 1,213.71 | 1,219.95 | 47.668 | 14,574,150 |
| 2014-04-22 | 1,226.77 | 1,237.15 | 1,220.15 | 1,230.00 | 48.061 | 16,768,300 |
| 2014-04-21 | 1,212.60 | 1,224.14 | 1,204.37 | 1,221.04 | 47.711 | 14,322,025 |
| 2014-04-17 | 1,205.74 | 1,224.62 | 1,203.00 | 1,208.36 | 47.215 | 26,500,550 |
| 2014-04-16 | 1,177.50 | 1,213.30 | 1,174.18 | 1,212.25 | 47.367 | 35,325,200 |
| 2014-04-15 | 1,171.97 | 1,182.38 | 1,141.33 | 1,169.75 | 45.706 | 25,730,175 |
| 2014-04-14 | 1,168.27 | 1,187.97 | 1,152.74 | 1,167.21 | 45.607 | 24,422,675 |
| 2014-04-11 | 1,160.01 | 1,177.09 | 1,147.46 | 1,156.21 | 45.177 | 40,278,425 |
| 2014-04-10 | 1,231.72 | 1,234.85 | 1,174.08 | 1,177.30 | 46.001 | 38,977,425 |
| 2014-04-09 | 1,197.36 | 1,235.09 | 1,185.35 | 1,234.63 | 48.242 | 37,200,250 |
| 2014-04-08 | 1,175.16 | 1,196.99 | 1,168.01 | 1,187.54 | 46.402 | 32,594,050 |
| 2014-04-07 | 1,167.50 | 1,189.86 | 1,138.00 | 1,169.73 | 45.706 | 43,819,500 |
| 2014-04-04 | 1,248.00 | 1,249.99 | 1,177.95 | 1,178.08 | 46.032 | 51,195,650 |
| 2014-04-03 | 1,265.00 | 1,265.82 | 1,224.01 | 1,237.45 | 48.352 | 26,535,975 |
| 2014-04-02 | 1,256.19 | 1,276.74 | 1,249.51 | 1,266.66 | 49.493 | 25,449,225 |
| 2014-04-01 | 1,203.21 | 1,251.84 | 1,201.11 | 1,251.37 | 48.896 | 30,308,125 |
| 2014-03-31 | 1,205.46 | 1,214.57 | 1,190.26 | 1,191.89 | 46.572 | 19,417,525 |
| 2014-03-28 | 1,189.18 | 1,214.63 | 1,182.62 | 1,192.01 | 46.576 | 29,127,175 |
| 2014-03-27 | 1,188.77 | 1,191.97 | 1,156.41 | 1,182.25 | 46.195 | 40,769,300 |
| 2014-03-26 | 1,229.57 | 1,240.00 | 1,188.57 | 1,188.77 | 46.450 | 26,657,100 |
| 2014-03-25 | 1,232.08 | 1,244.80 | 1,203.28 | 1,223.70 | 47.814 | 35,528,125 |
| 2014-03-24 | 1,275.00 | 1,275.99 | 1,211.90 | 1,227.93 | 47.980 | 35,942,725 |
| 2014-03-21 | 1,316.99 | 1,316.99 | 1,267.64 | 1,268.84 | 49.578 | 29,266,750 |
| 2014-03-20 | 1,285.67 | 1,300.00 | 1,272.17 | 1,292.39 | 50.498 | 15,911,600 |
| 2014-03-19 | 1,307.69 | 1,314.70 | 1,277.57 | 1,287.23 | 50.297 | 17,710,950 |
| 2014-03-18 | 1,295.18 | 1,305.39 | 1,290.70 | 1,304.43 | 50.969 | 14,198,400 |
| 2014-03-17 | 1,273.16 | 1,308.79 | 1,267.00 | 1,287.96 | 50.325 | 22,520,200 |
| 2014-03-14 | 1,294.98 | 1,296.97 | 1,267.05 | 1,267.93 | 49.543 | 21,655,875 |
| 2014-03-13 | 1,337.99 | 1,338.14 | 1,294.63 | 1,299.73 | 50.785 | 24,186,875 |
| 2014-03-12 | 1,322.97 | 1,338.98 | 1,315.50 | 1,332.58 | 52.069 | 15,848,350 |
| 2014-03-11 | 1,347.69 | 1,347.69 | 1,323.62 | 1,326.30 | 51.823 | 15,711,575 |
| 2014-03-10 | 1,356.93 | 1,358.84 | 1,332.80 | 1,343.44 | 52.493 | 15,772,700 |
| 2014-03-07 | 1,372.55 | 1,373.89 | 1,354.05 | 1,358.04 | 53.064 | 14,064,125 |
| 2014-03-06 | 1,370.75 | 1,378.96 | 1,361.10 | 1,364.40 | 53.312 | 12,118,475 |
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.
