Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	822.00	831.09	818.60	825.54	32.257	20,560,325
2013-06-14	812.60	817.49	810.47	815.75	31.874	14,307,975
2013-06-13	805.43	815.89	803.49	814.82	31.838	11,507,500
2013-06-12	821.48	821.58	802.67	807.90	31.568	14,515,750
2013-06-11	815.32	821.67	809.33	813.42	31.783	13,778,250
2013-06-10	819.21	825.00	815.06	823.45	32.175	13,117,525
2013-06-07	810.18	819.24	805.11	816.45	31.902	17,325,850
2013-06-06	794.85	806.03	787.00	805.90	31.489	14,573,600
2013-06-05	797.95	809.00	795.00	795.50	31.083	13,473,075
2013-06-04	800.76	811.00	794.05	798.69	31.208	13,332,400
2013-06-03	805.15	805.86	788.26	802.62	31.361	15,668,175
2013-05-31	805.77	819.98	802.87	803.93	31.413	20,657,625
2013-05-30	795.00	816.40	792.27	807.54	31.554	31,472,625
2013-05-29	796.12	801.68	789.45	792.27	30.957	13,726,750
2013-05-28	811.80	819.99	801.31	804.33	31.428	16,330,625
2013-05-24	797.65	804.18	795.55	801.12	31.303	10,945,425
2013-05-23	789.00	805.65	784.32	803.60	31.400	22,683,675
2013-05-22	803.45	820.72	795.31	798.03	31.182	46,433,775
2013-05-21	842.90	847.33	825.06	825.96	32.273	27,894,575
2013-05-20	825.70	842.75	824.19	842.50	32.920	33,285,525
2013-05-17	805.03	814.58	802.18	813.66	31.793	19,605,850
2013-05-16	806.00	811.48	797.50	800.08	31.262	22,459,525
2013-05-15	790.05	808.51	789.95	805.75	31.484	23,205,750
2013-05-14	776.04	794.00	776.04	791.14	30.913	25,389,325
2013-05-13	761.00	779.25	758.37	777.44	30.377	19,709,775
2013-05-10	742.00	769.67	742.00	765.41	29.907	52,760,350
2013-05-09	735.00	744.98	728.72	737.50	28.817	26,446,225
2013-05-08	726.22	736.00	726.11	735.27	28.730	11,544,525
2013-05-07	730.96	730.99	717.90	725.05	28.330	7,868,050
2013-05-06	723.50	730.95	722.70	726.71	28.395	10,146,225
2013-05-03	717.43	728.54	716.85	724.77	28.319	16,571,025
2013-05-02	693.75	712.60	693.75	707.95	27.662	15,446,075
2013-05-01	696.56	700.00	691.10	694.06	27.119	11,356,550
2013-04-30	698.55	702.73	693.49	695.99	27.195	12,104,475
2013-04-29	704.49	709.05	697.06	699.43	27.329	14,321,450
2013-04-26	705.93	710.71	693.92	701.19	27.398	18,498,075
2013-04-25	705.00	720.50	703.50	711.22	27.790	14,037,275
2013-04-24	702.98	704.53	693.72	700.80	27.383	7,021,375
2013-04-23	692.75	707.41	692.46	702.35	27.443	11,704,200
2013-04-22	685.01	691.59	677.72	690.87	26.995	13,005,350
2013-04-19	686.93	697.90	682.31	683.57	26.710	20,795,625
2013-04-18	707.07	707.36	683.54	690.01	26.961	20,014,425
2013-04-17	714.99	716.02	702.40	708.80	27.695	15,161,950
2013-04-16	719.62	723.31	713.48	720.70	28.160	12,354,050
2013-04-15	733.45	735.63	710.93	711.38	27.796	20,378,375
2013-04-12	732.77	745.24	722.45	743.11	29.036	24,315,850
2013-04-11	720.91	735.29	718.72	733.99	28.680	18,122,550
2013-04-10	699.05	719.71	697.24	718.94	28.092	16,301,950
2013-04-09	696.00	700.71	690.65	696.13	27.200	8,037,625
2013-04-08	691.76	696.81	688.10	696.53	27.216	7,320,975
2013-04-05	693.22	697.76	687.42	693.31	27.090	12,034,875
2013-04-04	698.00	702.13	689.00	701.35	27.404	11,746,800
2013-04-03	706.24	707.27	697.11	698.72	27.302	12,643,825
2013-04-02	701.49	706.00	698.52	705.91	27.583	12,807,275
2013-04-01	689.08	697.92	686.81	695.76	27.186	14,470,850
2013-03-28	694.30	694.80	686.01	688.16	26.889	13,490,125
2013-03-27	687.60	695.53	682.50	694.86	27.151	10,179,850
2013-03-26	697.88	700.00	693.24	694.59	27.140	6,969,475
2013-03-25	700.02	703.50	693.30	695.64	27.181	9,261,875
2013-03-22	689.36	697.92	686.00	697.91	27.270	14,011,175

← NewerPage 57 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.