Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	665.48	681.58	665.01	680.86	26.604	22,544,525
2012-06-29	657.63	665.41	653.51	664.52	25.965	27,582,550
2012-06-28	648.30	649.63	633.00	643.48	25.143	18,011,550
2012-06-27	658.85	663.07	648.92	653.84	25.548	15,817,500
2012-06-26	653.29	659.70	647.14	656.36	25.646	12,033,375
2012-06-25	662.19	663.74	647.50	651.65	25.462	16,591,500
2012-06-22	660.21	667.22	655.01	666.98	26.061	18,981,125
2012-06-21	672.00	677.45	656.50	657.58	25.694	19,608,175
2012-06-20	678.69	679.74	665.77	670.82	26.211	21,275,325
2012-06-19	673.66	683.37	670.20	680.11	26.574	22,901,250
2012-06-18	656.32	675.00	654.00	673.50	26.316	23,719,225
2012-06-15	642.00	660.00	638.22	659.41	25.766	39,315,025
2012-06-14	647.11	647.63	631.07	640.32	25.020	21,089,300
2012-06-13	643.23	653.53	641.50	646.50	25.261	19,209,075
2012-06-12	645.00	647.00	630.77	646.98	25.280	19,504,325
2012-06-11	653.74	657.55	641.00	641.71	25.074	21,128,400
2012-06-08	632.89	644.80	628.52	644.36	25.178	20,425,500
2012-06-07	653.50	659.17	634.30	636.15	24.857	26,205,325
2012-06-06	625.58	643.00	623.33	642.51	25.105	29,263,550
2012-06-05	615.21	628.00	613.43	619.83	24.219	14,667,850
2012-06-04	614.02	620.70	603.49	616.54	24.091	27,061,825
2012-06-01	608.03	615.49	604.65	610.50	23.855	25,802,850
2012-05-31	637.00	639.04	616.91	625.49	24.440	32,722,750
2012-05-30	650.02	651.19	637.62	637.76	24.920	26,727,500
2012-05-29	660.01	666.93	651.16	658.04	25.712	17,960,875
2012-05-25	668.40	668.97	652.12	652.88	25.510	16,962,550
2012-05-24	676.31	676.93	658.71	668.97	26.139	24,516,775
2012-05-23	657.07	675.07	652.61	673.12	26.301	27,753,500
2012-05-22	659.53	679.09	655.74	660.08	25.792	33,180,425
2012-05-21	635.03	658.84	635.00	657.68	25.698	26,523,600
2012-05-18	648.85	650.73	630.13	632.01	24.695	35,792,225
2012-05-17	663.77	665.49	645.00	645.41	25.219	33,510,025
2012-05-16	664.90	674.80	656.99	662.24	25.876	30,350,800
2012-05-15	664.59	675.60	658.98	662.33	25.880	25,686,900
2012-05-14	669.50	673.88	662.18	663.18	25.913	27,106,075
2012-05-11	671.49	684.84	670.02	675.39	26.390	42,444,050
2012-05-10	703.12	706.00	680.23	681.11	26.613	78,429,300
2012-05-09	708.74	733.05	707.20	718.95	28.092	63,916,675
2012-05-08	736.01	739.99	705.01	716.20	27.985	53,819,075
2012-05-07	736.38	752.46	734.53	737.65	28.823	26,196,500
2012-05-04	745.31	747.00	734.31	736.07	28.761	28,538,800
2012-05-03	763.05	764.59	745.55	749.73	29.295	22,465,875
2012-05-02	755.56	762.40	747.14	761.06	29.737	28,237,200
2012-05-01	760.82	766.89	750.00	755.17	29.507	26,255,525
2012-04-30	761.01	772.35	751.00	760.82	29.728	31,337,350
2012-04-27	750.98	767.50	748.00	762.13	29.779	46,255,525
2012-04-26	723.40	736.85	720.88	733.27	28.652	27,068,100
2012-04-25	701.57	726.98	695.49	724.55	28.311	34,011,475
2012-04-24	696.67	703.99	678.04	685.01	26.766	26,732,075
2012-04-23	701.20	702.21	683.24	699.00	27.313	32,117,950
2012-04-20	719.86	727.00	707.28	710.17	27.749	25,512,850
2012-04-19	727.71	738.58	711.65	717.18	28.023	29,262,125
2012-04-18	714.81	739.00	712.06	732.22	28.611	33,676,175
2012-04-17	704.20	721.37	699.05	715.37	27.952	27,989,475
2012-04-16	737.00	738.40	698.95	702.00	27.430	47,897,425
2012-04-13	739.79	749.81	730.70	735.18	28.726	31,454,975
2012-04-12	731.44	744.00	724.29	742.15	28.999	30,316,200
2012-04-11	750.88	751.00	719.25	729.57	28.507	53,729,925
2012-04-10	768.50	774.96	739.06	741.26	28.964	59,557,450
2012-04-09	746.85	768.90	746.00	764.75	29.882	31,818,100

← NewerPage 61 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.