Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	622.63	625.64	612.12	618.88	24.182	23,424,325
2012-12-20	628.98	633.85	622.86	630.83	24.649	7,728,950
2012-12-19	632.74	638.64	626.01	627.23	24.508	14,928,000
2012-12-18	620.30	634.72	618.52	632.74	24.723	16,621,875
2012-12-17	613.03	617.90	606.45	616.87	24.103	13,469,575
2012-12-14	610.32	617.93	609.43	613.54	23.973	9,834,900
2012-12-13	625.51	628.32	607.55	613.08	23.955	18,732,875
2012-12-12	626.50	631.98	623.42	624.73	24.411	17,260,525
2012-12-11	631.01	634.40	621.09	623.22	24.352	21,144,850
2012-12-10	645.89	649.99	623.10	625.96	24.459	30,548,900
2012-12-07	667.00	672.95	656.65	659.10	25.753	13,563,300
2012-12-06	664.00	670.36	658.01	664.14	25.950	11,187,350
2012-12-05	664.38	667.60	654.13	664.23	25.954	11,244,150
2012-12-04	665.50	668.98	659.51	663.81	25.938	11,759,925
2012-12-03	670.00	679.23	665.88	667.80	26.093	21,973,250
2012-11-30	663.24	666.30	656.66	663.19	25.913	16,154,800
2012-11-29	661.25	672.44	660.00	665.74	26.013	27,193,450
2012-11-28	635.92	659.89	632.78	658.05	25.712	20,429,575
2012-11-27	638.86	644.92	633.85	636.75	24.880	11,114,525
2012-11-26	640.87	643.50	636.56	639.99	25.007	7,183,150
2012-11-23	642.03	643.09	636.78	641.91	25.082	4,917,525
2012-11-21	636.23	643.49	634.85	639.58	24.991	9,121,725
2012-11-20	627.52	639.00	624.69	635.58	24.834	14,426,700
2012-11-19	624.54	629.00	620.79	625.50	24.441	12,748,800
2012-11-16	616.94	623.69	611.30	614.78	24.022	22,081,075
2012-11-15	614.99	622.50	611.55	617.52	24.129	16,228,175
2012-11-14	634.03	635.21	615.77	616.40	24.085	18,257,950
2012-11-13	629.36	640.93	628.40	630.31	24.629	13,882,275
2012-11-12	629.10	635.75	626.00	633.43	24.750	14,465,175
2012-11-09	618.50	632.59	616.04	625.87	24.455	31,269,850
2012-11-08	632.35	640.65	627.11	627.87	24.533	16,975,175
2012-11-07	639.30	643.00	628.13	634.61	24.797	19,624,000
2012-11-06	636.00	645.88	634.00	644.90	25.199	18,941,100
2012-11-05	634.80	635.97	627.34	634.79	24.804	20,189,700
2012-11-02	650.06	657.60	634.04	634.74	24.802	62,835,925
2012-11-01	574.90	586.84	568.62	586.10	22.901	32,060,500
2012-10-31	579.25	579.33	569.05	573.77	22.419	19,397,775
2012-10-26	582.00	589.44	572.60	579.46	22.642	48,849,975
2012-10-25	568.62	570.71	556.45	557.87	21.798	25,439,150
2012-10-24	573.30	574.47	560.40	563.67	22.025	16,753,800
2012-10-23	555.00	575.00	553.97	569.04	22.235	19,507,925
2012-10-22	559.10	574.55	557.94	567.20	22.163	21,274,350
2012-10-19	578.60	578.61	555.47	560.50	21.901	50,614,875
2012-10-18	598.23	599.10	570.68	582.38	22.756	36,414,025
2012-10-17	597.68	606.65	593.62	598.24	23.375	17,527,125
2012-10-16	605.04	608.88	595.76	597.77	23.357	18,056,100
2012-10-15	594.00	601.80	585.25	601.02	23.484	15,624,225
2012-10-12	589.75	596.05	588.90	593.15	23.177	20,030,550
2012-10-11	610.11	610.69	590.66	598.14	23.372	31,247,200
2012-10-10	619.31	619.31	599.71	602.41	23.538	33,021,975
2012-10-09	629.76	634.06	617.16	617.89	24.143	17,221,050
2012-10-08	627.55	632.93	622.15	630.96	24.654	12,167,575
2012-10-05	638.47	643.88	628.19	631.89	24.690	23,480,275
2012-10-04	624.96	637.58	623.12	635.04	24.813	18,649,250
2012-10-03	618.55	625.30	614.18	622.82	24.336	15,197,500
2012-10-02	627.90	628.67	611.44	616.28	24.080	22,453,425
2012-10-01	620.74	626.11	618.66	624.86	24.416	19,805,500
2012-09-28	628.00	629.30	617.59	619.07	24.189	22,864,150
2012-09-27	625.70	633.91	622.43	630.52	24.637	17,155,575
2012-09-26	631.12	636.38	617.32	622.09	24.307	23,836,800

← NewerPage 59 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.