Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	977.42	985.77	970.84	981.56	38.353	8,719,050
2013-09-10	970.75	979.93	968.56	977.50	38.195	10,187,675
2013-09-09	961.50	968.44	959.21	965.67	37.732	9,799,875
2013-09-06	962.42	965.00	946.51	959.15	37.478	14,802,375
2013-09-05	950.91	962.96	950.52	957.80	37.425	7,947,100
2013-09-04	945.00	952.62	937.21	952.45	37.216	11,103,125
2013-09-03	949.40	953.65	940.84	942.83	36.840	11,049,125
2013-08-30	942.00	946.27	935.07	938.53	36.672	9,598,000
2013-08-29	932.99	946.89	932.99	940.65	36.755	8,286,475
2013-08-28	935.77	939.13	930.82	934.61	36.519	7,675,250
2013-08-27	939.65	944.27	932.11	935.60	36.557	12,180,950
2013-08-26	952.31	961.24	948.72	949.54	37.102	8,557,000
2013-08-23	956.50	956.87	951.10	954.23	37.285	9,511,700
2013-08-22	945.29	954.43	943.51	952.15	37.204	9,235,675
2013-08-21	936.49	951.00	932.00	940.20	36.737	13,430,250
2013-08-20	933.47	942.15	932.62	932.77	36.447	8,657,850
2013-08-19	934.00	947.00	931.90	933.13	36.461	11,691,100
2013-08-16	940.20	949.00	937.01	940.07	36.732	20,525,625
2013-08-15	935.23	943.41	928.80	938.79	36.682	20,589,575
2013-08-14	950.23	958.97	938.98	940.00	36.729	20,923,825
2013-08-13	960.43	963.37	948.99	953.61	37.261	16,764,600
2013-08-12	966.32	969.66	956.90	958.02	37.433	17,853,450
2013-08-09	992.03	994.98	969.45	969.89	37.897	65,527,475
2013-08-08	936.05	937.00	915.93	933.75	36.485	33,479,425
2013-08-07	931.79	932.72	912.73	927.58	36.244	21,796,800
2013-08-06	935.66	940.00	923.36	935.38	36.549	23,349,800
2013-08-05	914.90	930.75	910.26	928.58	36.283	17,615,450
2013-08-02	907.24	913.82	899.24	908.36	35.493	16,887,000
2013-08-01	885.74	906.53	883.28	904.35	35.336	25,244,850
2013-07-31	890.17	890.17	875.19	875.67	34.216	16,362,900
2013-07-30	894.72	898.73	881.00	886.86	34.653	12,278,250
2013-07-29	900.59	904.69	886.67	888.11	34.702	11,120,125
2013-07-26	885.66	907.25	884.00	900.08	35.169	25,515,350
2013-07-25	902.69	919.39	900.61	912.00	35.635	24,663,075
2013-07-24	901.37	905.64	892.10	894.02	34.933	11,142,125
2013-07-23	903.20	906.95	890.80	895.79	35.002	9,189,600
2013-07-22	901.10	908.00	898.32	900.48	35.185	11,722,700
2013-07-19	900.52	900.52	889.00	896.29	35.021	17,961,375
2013-07-18	903.40	904.00	893.01	899.60	35.151	12,550,100
2013-07-17	904.77	912.80	900.02	906.68	35.427	13,479,250
2013-07-16	915.00	916.12	892.14	902.05	35.246	16,895,750
2013-07-15	922.50	926.40	910.70	911.66	35.622	14,528,400
2013-07-12	908.71	920.92	907.48	920.39	35.963	16,604,875
2013-07-11	900.85	912.86	895.60	910.35	35.571	20,417,050
2013-07-10	894.43	897.00	886.49	892.32	34.866	12,835,700
2013-07-09	891.50	900.40	880.10	897.06	35.051	22,708,375
2013-07-08	874.66	889.40	872.20	888.63	34.722	29,053,475
2013-07-05	850.49	856.12	840.00	855.16	33.414	11,565,375
2013-07-03	836.48	847.33	836.10	845.40	33.033	4,851,700
2013-07-02	843.11	854.60	838.20	841.06	32.863	11,328,875
2013-07-01	832.00	844.99	831.11	840.74	32.851	13,229,325
2013-06-28	819.73	830.00	819.73	826.67	32.301	12,733,375
2013-06-27	825.50	828.06	819.90	822.39	32.134	13,333,825
2013-06-26	815.80	823.86	814.45	819.56	32.023	14,588,775
2013-06-25	813.68	817.55	805.03	809.57	31.633	11,906,850
2013-06-24	805.25	812.00	791.15	805.01	31.455	21,726,100
2013-06-21	820.74	823.86	805.22	813.05	31.769	25,652,475
2013-06-20	822.50	830.38	812.45	815.69	31.872	21,830,550
2013-06-19	834.00	839.67	827.52	828.55	32.375	14,780,725
2013-06-18	829.08	839.45	826.52	834.82	32.619	15,859,200

← NewerPage 56 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.