Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2013-12-05 | 1,180.69 | 1,180.94 | 1,169.94 | 1,174.39 | 45.888 | 9,592,625 |
| 2013-12-04 | 1,171.59 | 1,184.99 | 1,166.54 | 1,181.67 | 46.172 | 11,568,675 |
| 2013-12-03 | 1,181.16 | 1,182.90 | 1,171.12 | 1,176.48 | 45.969 | 12,078,900 |
| 2013-12-02 | 1,196.10 | 1,196.59 | 1,179.27 | 1,188.50 | 46.439 | 10,889,775 |
| 2013-11-29 | 1,194.20 | 1,198.75 | 1,190.15 | 1,192.33 | 46.589 | 8,188,500 |
| 2013-11-27 | 1,182.40 | 1,193.47 | 1,179.01 | 1,187.19 | 46.388 | 10,952,825 |
| 2013-11-26 | 1,162.95 | 1,182.60 | 1,155.60 | 1,177.98 | 46.028 | 14,386,925 |
| 2013-11-25 | 1,164.23 | 1,165.58 | 1,156.39 | 1,159.17 | 45.293 | 9,025,200 |
| 2013-11-22 | 1,160.00 | 1,163.25 | 1,152.83 | 1,158.99 | 45.286 | 9,246,625 |
| 2013-11-21 | 1,157.64 | 1,163.49 | 1,151.07 | 1,159.11 | 45.291 | 12,337,550 |
| 2013-11-20 | 1,148.30 | 1,163.98 | 1,139.45 | 1,147.09 | 44.821 | 24,385,100 |
| 2013-11-19 | 1,125.02 | 1,133.77 | 1,110.00 | 1,118.42 | 43.701 | 13,489,125 |
| 2013-11-18 | 1,139.50 | 1,145.00 | 1,120.96 | 1,127.93 | 44.072 | 15,373,925 |
| 2013-11-15 | 1,143.49 | 1,144.76 | 1,131.10 | 1,139.53 | 44.526 | 17,694,600 |
| 2013-11-14 | 1,133.00 | 1,143.26 | 1,128.93 | 1,137.44 | 44.444 | 14,776,750 |
| 2013-11-13 | 1,097.38 | 1,125.89 | 1,095.08 | 1,124.20 | 43.927 | 22,110,750 |
| 2013-11-12 | 1,103.02 | 1,106.65 | 1,092.55 | 1,099.49 | 42.961 | 15,982,400 |
| 2013-11-11 | 1,068.45 | 1,109.50 | 1,067.11 | 1,096.50 | 42.844 | 22,428,850 |
| 2013-11-08 | 1,055.96 | 1,077.14 | 1,041.68 | 1,073.20 | 41.934 | 48,187,325 |
| 2013-11-07 | 1,056.62 | 1,062.60 | 1,020.69 | 1,022.89 | 39.968 | 33,221,350 |
| 2013-11-06 | 1,079.03 | 1,085.00 | 1,051.32 | 1,058.04 | 41.342 | 17,184,150 |
| 2013-11-05 | 1,070.57 | 1,085.39 | 1,060.00 | 1,082.23 | 42.287 | 12,933,200 |
| 2013-11-04 | 1,057.07 | 1,071.08 | 1,047.08 | 1,070.57 | 41.831 | 13,360,350 |
| 2013-11-01 | 1,056.00 | 1,056.87 | 1,043.96 | 1,052.50 | 41.125 | 13,351,925 |
| 2013-10-31 | 1,082.00 | 1,082.00 | 1,044.00 | 1,053.83 | 41.177 | 16,713,900 |
| 2013-10-30 | 1,074.93 | 1,078.00 | 1,058.46 | 1,068.55 | 41.752 | 9,152,100 |
| 2013-10-29 | 1,065.43 | 1,075.00 | 1,055.10 | 1,069.52 | 41.790 | 7,878,850 |
| 2013-10-28 | 1,072.46 | 1,075.00 | 1,057.00 | 1,060.15 | 41.424 | 9,361,275 |
| 2013-10-25 | 1,086.21 | 1,088.66 | 1,067.20 | 1,070.85 | 41.842 | 14,427,175 |
| 2013-10-24 | 1,074.00 | 1,082.78 | 1,066.00 | 1,080.40 | 42.215 | 12,082,800 |
| 2013-10-23 | 1,073.48 | 1,078.06 | 1,056.03 | 1,065.97 | 41.651 | 12,109,950 |
| 2013-10-22 | 1,094.36 | 1,098.70 | 1,057.09 | 1,075.63 | 42.029 | 21,195,425 |
| 2013-10-21 | 1,053.29 | 1,089.75 | 1,051.00 | 1,087.09 | 42.477 | 17,515,675 |
| 2013-10-18 | 1,050.00 | 1,056.02 | 1,045.02 | 1,048.25 | 40.959 | 23,145,350 |
| 2013-10-17 | 1,031.51 | 1,042.00 | 1,025.89 | 1,032.15 | 40.330 | 11,945,575 |
| 2013-10-16 | 1,029.00 | 1,039.00 | 1,025.92 | 1,035.20 | 40.449 | 10,022,425 |
| 2013-10-15 | 1,016.15 | 1,031.88 | 1,013.00 | 1,021.51 | 39.914 | 11,886,925 |
| 2013-10-14 | 1,006.56 | 1,019.49 | 993.75 | 1,017.63 | 39.763 | 10,806,150 |
| 2013-10-11 | 1,013.19 | 1,028.35 | 1,005.47 | 1,010.63 | 39.489 | 20,771,300 |
| 2013-10-10 | 1,006.41 | 1,016.49 | 1,002.00 | 1,013.19 | 39.589 | 19,032,650 |
| 2013-10-09 | 1,001.83 | 1,001.83 | 972.40 | 989.03 | 38.645 | 26,372,700 |
| 2013-10-08 | 1,041.79 | 1,044.63 | 983.00 | 998.13 | 39.001 | 34,245,175 |
| 2013-10-07 | 1,061.49 | 1,061.49 | 1,040.02 | 1,041.68 | 40.702 | 10,935,250 |
| 2013-10-04 | 1,051.99 | 1,064.00 | 1,044.67 | 1,062.17 | 41.503 | 13,952,100 |
| 2013-10-03 | 1,065.62 | 1,074.89 | 1,043.31 | 1,049.31 | 41.000 | 18,172,925 |
| 2013-10-02 | 1,035.64 | 1,073.00 | 1,035.00 | 1,067.38 | 41.706 | 28,869,725 |
| 2013-10-01 | 1,008.02 | 1,039.31 | 1,008.02 | 1,038.27 | 40.569 | 14,990,800 |
| 2013-09-30 | 1,008.93 | 1,017.49 | 1,003.10 | 1,010.95 | 39.502 | 11,702,775 |
| 2013-09-27 | 1,007.69 | 1,019.95 | 1,005.10 | 1,014.97 | 39.659 | 11,199,200 |
| 2013-09-26 | 1,002.44 | 1,014.22 | 999.48 | 1,011.61 | 39.527 | 9,492,600 |
| 2013-09-25 | 1,007.40 | 1,008.77 | 996.18 | 997.32 | 38.969 | 8,396,950 |
| 2013-09-24 | 997.73 | 1,013.63 | 989.26 | 1,005.99 | 39.308 | 13,366,700 |
| 2013-09-23 | 1,000.00 | 1,008.50 | 986.06 | 996.76 | 38.947 | 11,125,475 |
| 2013-09-20 | 1,000.80 | 1,007.15 | 998.08 | 1,003.01 | 39.191 | 15,258,200 |
| 2013-09-19 | 997.48 | 1,003.31 | 989.03 | 1,000.62 | 39.098 | 13,491,825 |
| 2013-09-18 | 967.26 | 1,001.00 | 967.02 | 995.09 | 38.882 | 16,867,875 |
| 2013-09-17 | 965.97 | 973.42 | 962.10 | 970.24 | 37.911 | 6,976,375 |
| 2013-09-16 | 979.90 | 979.99 | 965.89 | 967.74 | 37.813 | 11,327,725 |
| 2013-09-13 | 971.70 | 971.70 | 960.17 | 966.82 | 37.777 | 13,818,475 |
| 2013-09-12 | 979.23 | 982.13 | 968.08 | 969.79 | 37.893 | 7,775,500 |
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.
