Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	688.44	699.49	683.51	683.99	26.726	13,426,925
2013-03-20	689.68	691.22	685.53	687.59	26.866	9,479,325
2013-03-19	697.53	702.69	679.71	684.15	26.732	23,516,300
2013-03-18	706.43	707.62	694.90	696.81	27.227	14,932,600
2013-03-15	711.61	716.44	711.06	713.50	27.879	17,445,550
2013-03-14	715.40	717.80	708.86	713.15	27.865	9,584,800
2013-03-13	723.00	723.73	714.53	715.53	27.958	9,404,425
2013-03-12	723.00	727.38	714.56	722.04	28.213	13,087,775
2013-03-11	721.01	725.92	719.79	725.07	28.331	11,490,175
2013-03-08	722.06	724.30	716.02	720.92	28.169	11,770,025
2013-03-07	722.15	723.74	716.53	719.03	28.095	11,565,175
2013-03-06	721.07	728.70	717.03	718.90	28.090	12,310,450
2013-03-05	716.00	723.05	715.30	718.41	28.071	17,699,475
2013-03-04	694.55	714.71	692.47	714.01	27.899	22,267,350
2013-03-01	689.05	698.77	683.68	695.62	27.180	25,228,200
2013-02-28	696.30	697.72	680.69	689.12	26.926	27,203,200
2013-02-27	709.05	712.50	692.00	695.91	27.192	50,269,725
2013-02-26	671.65	680.50	665.05	678.49	26.511	33,090,100
2013-02-25	686.94	692.79	671.54	671.54	26.240	17,842,125
2013-02-22	688.50	689.90	680.92	684.70	26.754	13,575,775
2013-02-21	688.50	690.56	675.11	683.33	26.700	27,739,350
2013-02-20	705.21	707.57	687.64	688.20	26.891	14,333,900
2013-02-19	703.16	707.57	700.52	703.47	27.487	11,916,675
2013-02-15	704.20	706.23	698.50	702.26	27.440	16,743,025
2013-02-14	699.95	707.99	697.66	705.62	27.571	8,642,050
2013-02-13	703.00	708.00	698.90	704.17	27.515	8,348,850
2013-02-12	696.80	705.77	695.37	703.38	27.484	12,177,400
2013-02-11	699.68	700.00	692.16	696.11	27.200	7,540,325
2013-02-08	693.55	702.04	691.48	700.83	27.384	11,717,450
2013-02-07	694.10	697.46	679.65	690.69	26.988	11,108,950
2013-02-06	693.77	704.17	690.00	694.10	27.121	16,312,675
2013-02-05	683.89	697.78	683.02	691.57	27.022	13,732,625
2013-02-04	681.86	686.01	678.73	679.29	26.542	12,679,200
2013-02-01	693.12	698.03	684.68	685.56	26.787	22,875,925
2013-01-31	675.96	687.34	673.72	685.47	26.784	26,343,900
2013-01-30	701.90	705.43	694.00	695.09	27.160	10,724,450
2013-01-29	703.16	710.58	694.02	700.29	27.363	13,218,150
2013-01-28	718.65	721.96	700.40	704.98	27.546	23,139,850
2013-01-25	682.00	719.37	681.05	718.82	28.087	39,373,300
2013-01-24	671.84	681.72	670.87	679.55	26.553	15,767,425
2013-01-23	674.91	675.99	668.11	672.26	26.268	9,130,350
2013-01-22	671.50	678.88	668.51	671.27	26.229	13,808,650
2013-01-18	669.97	677.08	668.55	672.72	26.286	14,963,150
2013-01-17	670.73	675.30	661.34	669.89	26.175	13,681,850
2013-01-16	661.10	671.00	658.25	667.84	26.095	9,912,375
2013-01-15	658.38	665.79	653.54	663.35	25.920	9,950,775
2013-01-14	657.77	667.87	657.25	662.92	25.903	13,090,525
2013-01-11	653.48	657.38	650.35	655.49	25.612	9,204,775
2013-01-10	655.24	657.83	645.55	653.62	25.539	9,639,350
2013-01-09	655.92	658.23	650.18	651.59	25.460	7,672,400
2013-01-08	657.72	662.98	654.30	657.42	25.688	11,389,700
2013-01-07	648.00	659.99	644.37	657.38	25.686	13,931,400
2013-01-04	648.25	649.87	642.00	648.41	25.336	10,113,900
2013-01-03	652.59	659.00	645.87	648.73	25.348	23,137,925
2013-01-02	637.83	641.93	627.67	638.40	24.945	17,026,175
2012-12-31	607.15	623.00	601.50	620.39	24.241	14,655,700
2012-12-28	606.60	614.24	604.10	608.88	23.791	9,072,875
2012-12-27	604.43	612.34	597.15	610.03	23.836	10,271,925
2012-12-26	615.16	617.46	600.39	602.37	23.537	12,226,675
2012-12-24	614.36	619.01	612.25	617.34	24.122	4,448,025

← NewerPage 58 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.