Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-26	631.12	636.38	617.32	622.09	24.307	23,836,800
2012-09-25	631.76	649.00	631.50	631.76	24.685	23,705,225
2012-09-24	631.81	633.66	628.15	631.18	24.663	11,639,650
2012-09-21	640.17	643.00	634.61	636.15	24.857	27,422,025
2012-09-20	635.69	635.89	629.59	633.77	24.764	13,931,950
2012-09-19	641.01	644.17	636.55	639.03	24.969	13,235,350
2012-09-18	640.35	649.30	638.05	640.73	25.036	18,111,550
2012-09-17	636.85	646.08	634.61	643.35	25.138	28,921,325
2012-09-14	628.15	645.06	627.84	637.48	24.909	37,579,575
2012-09-13	619.95	629.78	617.68	626.93	24.496	18,951,050
2012-09-12	620.00	628.49	615.95	619.95	24.224	16,031,875
2012-09-11	608.60	621.25	606.11	617.76	24.138	22,475,875
2012-09-10	620.97	624.50	607.46	608.32	23.769	22,694,475
2012-09-07	612.50	622.89	612.11	621.55	24.286	40,686,225
2012-09-06	599.57	609.24	597.26	604.00	23.601	26,387,550
2012-09-05	597.50	601.72	594.45	595.18	23.256	12,017,975
2012-09-04	604.25	606.49	595.00	596.89	23.323	18,409,000
2012-08-31	606.47	610.23	598.01	604.57	23.623	22,979,525
2012-08-30	599.72	610.28	599.51	603.60	23.585	19,654,150
2012-08-29	591.82	606.63	591.02	603.21	23.569	24,552,800
2012-08-28	588.00	591.87	585.10	590.12	23.058	10,738,350
2012-08-27	593.81	594.95	587.56	588.40	22.991	12,901,125
2012-08-24	591.20	598.50	586.64	593.18	23.178	23,491,050
2012-08-23	590.87	597.57	590.17	593.53	23.191	24,592,325
2012-08-22	585.16	593.31	583.00	591.04	23.094	15,939,750
2012-08-21	588.92	599.85	579.81	585.76	22.888	26,724,800
2012-08-20	585.00	587.62	580.00	586.61	22.921	22,599,725
2012-08-17	588.50	592.24	582.61	588.78	23.006	26,515,700
2012-08-16	577.12	589.88	576.68	586.79	22.928	32,662,875
2012-08-15	564.82	575.43	563.00	575.31	22.479	27,250,250
2012-08-14	563.60	568.42	560.64	564.66	22.063	25,601,125
2012-08-13	564.60	566.80	557.11	562.00	21.959	25,272,200
2012-08-10	562.39	567.00	555.95	563.16	22.005	40,808,325
2012-08-09	563.01	570.35	553.43	562.26	21.970	60,756,575
2012-08-08	575.10	586.97	559.76	562.32	21.972	167,156,250
2012-08-07	673.00	682.97	672.76	679.80	26.562	71,103,250
2012-08-06	663.00	674.57	657.33	665.12	25.989	21,514,900
2012-08-03	667.76	673.83	658.96	663.99	25.945	26,401,450
2012-08-02	636.76	656.47	634.01	649.01	25.359	24,541,750
2012-08-01	666.94	667.69	642.30	642.98	25.124	24,425,300
2012-07-31	680.00	681.64	660.87	661.74	25.857	25,772,000
2012-07-30	687.04	692.25	672.26	682.54	26.669	23,239,625
2012-07-27	650.05	685.90	648.00	683.99	26.726	60,012,375
2012-07-26	638.91	639.70	618.57	628.32	24.551	32,187,475
2012-07-25	654.44	655.33	628.10	631.04	24.657	35,002,450
2012-07-24	670.73	676.65	663.56	665.58	26.007	16,390,150
2012-07-23	659.36	672.07	652.50	669.11	26.145	20,420,200
2012-07-20	670.47	676.59	663.50	673.20	26.304	26,372,750
2012-07-19	659.88	678.95	659.45	672.67	26.284	28,355,300
2012-07-18	646.61	657.13	642.24	655.68	25.620	15,985,075
2012-07-17	640.14	649.85	636.07	647.37	25.295	16,739,725
2012-07-16	639.95	640.77	634.57	637.73	24.918	15,066,775
2012-07-13	642.05	646.80	635.26	642.95	25.122	19,406,275
2012-07-12	639.00	643.74	632.76	639.08	24.971	25,722,675
2012-07-11	646.07	659.37	635.66	646.66	25.267	28,194,500
2012-07-10	671.20	672.84	644.43	648.65	25.345	25,498,175
2012-07-09	671.01	675.00	661.47	664.87	25.979	17,317,450
2012-07-06	674.90	676.00	664.12	671.66	26.244	19,191,750
2012-07-05	685.97	693.17	676.51	681.65	26.635	22,602,500
2012-07-03	684.84	695.15	683.01	690.55	26.982	17,264,450

← NewerPage 60 of 79 · 4,735 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.