Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-03-05 | 1,365.97 | 1,371.23 | 1,356.50 | 1,370.43 | 53.548 | 11,926,600 |
| 2014-03-04 | 1,349.21 | 1,369.00 | 1,347.01 | 1,368.32 | 53.465 | 16,784,675 |
| 2014-03-03 | 1,330.94 | 1,342.03 | 1,321.00 | 1,338.24 | 52.290 | 17,537,250 |
| 2014-02-28 | 1,356.85 | 1,367.05 | 1,339.42 | 1,348.84 | 52.704 | 23,176,400 |
| 2014-02-27 | 1,357.13 | 1,363.09 | 1,350.00 | 1,357.79 | 53.054 | 15,745,525 |
| 2014-02-26 | 1,358.52 | 1,375.41 | 1,342.00 | 1,356.94 | 53.021 | 27,437,050 |
| 2014-02-25 | 1,316.89 | 1,357.16 | 1,315.15 | 1,353.49 | 52.886 | 30,414,500 |
| 2014-02-24 | 1,317.00 | 1,324.00 | 1,304.13 | 1,313.67 | 51.330 | 20,649,875 |
| 2014-02-21 | 1,327.88 | 1,333.12 | 1,283.00 | 1,315.65 | 51.407 | 51,835,500 |
| 2014-02-20 | 1,284.10 | 1,286.00 | 1,254.03 | 1,283.00 | 50.132 | 43,214,850 |
| 2014-02-19 | 1,302.00 | 1,309.00 | 1,271.19 | 1,273.76 | 49.770 | 26,672,375 |
| 2014-02-18 | 1,283.60 | 1,313.82 | 1,276.01 | 1,301.64 | 50.860 | 27,819,150 |
| 2014-02-14 | 1,276.08 | 1,284.70 | 1,269.15 | 1,279.98 | 50.014 | 22,769,050 |
| 2014-02-13 | 1,241.48 | 1,282.60 | 1,239.22 | 1,276.07 | 49.861 | 30,567,300 |
| 2014-02-12 | 1,222.94 | 1,249.60 | 1,213.93 | 1,246.64 | 48.711 | 28,682,775 |
| 2014-02-11 | 1,207.00 | 1,215.95 | 1,201.07 | 1,213.93 | 47.433 | 13,611,550 |
| 2014-02-10 | 1,190.99 | 1,212.00 | 1,187.04 | 1,207.82 | 47.194 | 14,625,500 |
| 2014-02-07 | 1,159.37 | 1,196.56 | 1,157.53 | 1,195.39 | 46.708 | 35,049,075 |
| 2014-02-06 | 1,128.42 | 1,145.52 | 1,125.99 | 1,138.34 | 44.479 | 11,311,525 |
| 2014-02-05 | 1,123.24 | 1,133.92 | 1,103.90 | 1,124.01 | 43.919 | 13,331,550 |
| 2014-02-04 | 1,117.94 | 1,128.83 | 1,107.20 | 1,126.12 | 44.002 | 13,842,875 |
| 2014-02-03 | 1,143.83 | 1,151.09 | 1,107.25 | 1,113.49 | 43.508 | 18,436,700 |
| 2014-01-31 | 1,143.44 | 1,161.04 | 1,139.17 | 1,144.89 | 44.735 | 20,269,675 |
| 2014-01-30 | 1,145.16 | 1,162.76 | 1,141.77 | 1,160.00 | 45.325 | 19,796,075 |
| 2014-01-29 | 1,150.00 | 1,157.70 | 1,132.97 | 1,133.79 | 44.301 | 17,156,975 |
| 2014-01-28 | 1,154.40 | 1,168.64 | 1,150.17 | 1,162.53 | 45.424 | 15,817,025 |
| 2014-01-27 | 1,181.07 | 1,186.99 | 1,138.22 | 1,143.24 | 44.671 | 30,095,100 |
| 2014-01-24 | 1,195.00 | 1,203.16 | 1,172.64 | 1,179.93 | 46.104 | 22,009,050 |
| 2014-01-23 | 1,207.00 | 1,214.97 | 1,196.15 | 1,208.86 | 47.235 | 13,308,750 |
| 2014-01-22 | 1,207.99 | 1,214.19 | 1,204.47 | 1,213.29 | 47.408 | 15,815,825 |
| 2014-01-21 | 1,181.50 | 1,206.98 | 1,176.50 | 1,205.95 | 47.121 | 18,873,625 |
| 2014-01-17 | 1,185.21 | 1,186.86 | 1,167.43 | 1,178.04 | 46.030 | 15,261,700 |
| 2014-01-16 | 1,170.52 | 1,189.99 | 1,170.52 | 1,184.65 | 46.289 | 19,682,225 |
| 2014-01-15 | 1,160.10 | 1,174.34 | 1,160.10 | 1,172.86 | 45.828 | 14,409,425 |
| 2014-01-14 | 1,138.82 | 1,160.91 | 1,133.03 | 1,159.21 | 45.295 | 15,608,325 |
| 2014-01-13 | 1,142.57 | 1,163.48 | 1,133.64 | 1,139.72 | 44.533 | 15,319,475 |
| 2014-01-10 | 1,156.41 | 1,156.41 | 1,142.44 | 1,148.84 | 44.889 | 12,242,225 |
| 2014-01-09 | 1,157.95 | 1,162.83 | 1,144.25 | 1,153.69 | 45.079 | 11,871,175 |
| 2014-01-08 | 1,163.99 | 1,168.10 | 1,156.51 | 1,157.50 | 45.228 | 12,718,250 |
| 2014-01-07 | 1,146.82 | 1,165.89 | 1,142.00 | 1,163.07 | 45.445 | 16,744,900 |
| 2014-01-06 | 1,132.28 | 1,144.44 | 1,113.01 | 1,139.53 | 44.526 | 16,417,550 |
| 2014-01-03 | 1,147.00 | 1,152.69 | 1,131.44 | 1,132.68 | 44.258 | 15,600,150 |
| 2014-01-02 | 1,159.97 | 1,161.29 | 1,140.00 | 1,145.44 | 44.757 | 16,359,900 |
| 2013-12-31 | 1,155.93 | 1,162.40 | 1,154.01 | 1,162.40 | 45.419 | 11,100,375 |
| 2013-12-30 | 1,172.35 | 1,172.35 | 1,151.00 | 1,152.89 | 45.048 | 16,144,375 |
| 2013-12-27 | 1,191.71 | 1,191.74 | 1,168.66 | 1,170.31 | 45.728 | 12,919,625 |
| 2013-12-26 | 1,183.20 | 1,189.85 | 1,178.09 | 1,189.85 | 46.492 | 7,707,200 |
| 2013-12-24 | 1,185.58 | 1,188.40 | 1,179.80 | 1,179.90 | 46.103 | 6,364,950 |
| 2013-12-23 | 1,194.47 | 1,194.47 | 1,180.04 | 1,187.25 | 46.390 | 12,814,050 |
| 2013-12-20 | 1,194.75 | 1,196.69 | 1,188.90 | 1,190.95 | 46.535 | 19,481,225 |
| 2013-12-19 | 1,187.90 | 1,194.00 | 1,183.72 | 1,191.57 | 46.559 | 15,070,825 |
| 2013-12-18 | 1,161.43 | 1,188.62 | 1,145.00 | 1,187.99 | 46.419 | 21,973,750 |
| 2013-12-17 | 1,174.09 | 1,175.00 | 1,156.21 | 1,160.90 | 45.361 | 14,903,050 |
| 2013-12-16 | 1,170.60 | 1,178.66 | 1,168.00 | 1,174.25 | 45.882 | 10,771,125 |
| 2013-12-13 | 1,182.03 | 1,182.05 | 1,169.18 | 1,171.27 | 45.766 | 12,139,225 |
| 2013-12-12 | 1,174.56 | 1,183.47 | 1,171.02 | 1,175.24 | 45.921 | 10,129,225 |
| 2013-12-11 | 1,192.59 | 1,198.50 | 1,175.10 | 1,178.11 | 46.033 | 14,585,500 |
| 2013-12-10 | 1,178.00 | 1,192.26 | 1,175.62 | 1,188.92 | 46.455 | 10,990,300 |
| 2013-12-09 | 1,183.06 | 1,187.00 | 1,174.70 | 1,178.68 | 46.055 | 12,061,425 |
| 2013-12-06 | 1,189.00 | 1,189.00 | 1,172.76 | 1,180.40 | 46.123 | 10,424,775 |
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.
