Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	749.28	759.89	748.00	756.80	29.571	39,281,000
2012-04-04	737.55	746.54	729.00	745.90	29.145	38,146,500
2012-04-03	721.20	745.00	721.20	743.62	29.056	37,633,475
2012-04-02	717.26	727.63	717.25	719.97	28.132	20,192,450
2012-03-30	725.00	729.06	715.90	717.50	28.035	22,051,150
2012-03-29	712.10	722.05	709.09	720.04	28.135	25,834,100
2012-03-28	729.45	734.63	709.43	718.20	28.063	29,001,875
2012-03-27	735.39	736.45	727.20	728.85	28.479	23,878,300
2012-03-26	722.01	736.92	718.85	735.40	28.735	32,695,700
2012-03-23	713.95	717.17	707.00	714.99	27.937	25,814,500
2012-03-22	700.28	713.53	699.50	711.99	27.820	24,392,750
2012-03-21	695.56	709.31	695.25	703.65	27.494	27,103,500
2012-03-20	693.30	698.04	686.15	696.47	27.213	21,182,225
2012-03-19	678.86	699.90	678.51	696.93	27.232	27,875,075
2012-03-16	657.25	675.64	657.25	675.50	26.394	31,615,950
2012-03-15	649.99	659.67	646.07	657.25	25.681	17,251,225
2012-03-14	653.15	653.54	643.90	650.75	25.427	15,354,075
2012-03-13	654.96	655.33	647.08	653.79	25.546	13,749,400
2012-03-12	647.45	653.38	644.62	650.95	25.435	14,104,375
2012-03-09	655.00	655.09	647.00	647.45	25.298	24,499,650
2012-03-08	647.43	654.90	641.26	653.82	25.547	21,659,825
2012-03-07	636.00	643.82	635.51	641.60	25.070	35,728,075
2012-03-06	634.53	638.52	628.20	629.74	24.606	21,561,725
2012-03-05	647.03	649.70	635.20	642.69	25.112	22,054,000
2012-03-02	637.42	646.00	635.66	645.86	25.236	28,648,975
2012-03-01	626.03	638.56	626.00	637.32	24.902	26,359,325
2012-02-29	632.40	634.66	626.42	627.02	24.500	31,244,825
2012-02-28	634.81	637.88	627.31	632.76	24.724	69,203,950
2012-02-27	594.95	597.00	587.13	591.54	23.114	47,060,000
2012-02-24	590.17	595.84	589.77	590.41	23.070	23,649,850
2012-02-23	588.53	593.82	585.24	587.40	22.952	17,934,650
2012-02-22	585.00	591.00	581.25	587.72	22.964	21,704,750
2012-02-21	585.52	593.00	579.28	584.75	22.848	20,352,900
2012-02-17	571.58	583.50	571.27	582.52	22.761	19,045,925
2012-02-16	570.39	574.24	558.15	571.32	22.324	18,633,900
2012-02-15	581.02	584.88	568.61	570.30	22.284	23,620,075
2012-02-14	569.42	588.56	569.42	576.94	22.543	30,795,475
2012-02-13	549.43	573.13	547.10	571.15	22.317	34,545,525
2012-02-10	533.65	546.91	533.24	545.04	21.297	25,373,500
2012-02-09	537.46	542.96	533.23	540.13	21.105	17,238,400
2012-02-08	527.54	538.81	527.38	538.37	21.036	22,894,225
2012-02-07	535.80	538.75	527.63	529.19	20.677	22,690,300
2012-02-06	544.80	547.60	536.61	536.73	20.972	17,926,375
2012-02-03	538.63	549.00	537.52	546.98	21.373	20,668,100
2012-02-02	535.00	536.50	529.93	533.83	20.859	12,515,625
2012-02-01	533.41	536.46	522.37	535.90	20.940	20,699,550
2012-01-31	525.50	531.00	523.60	529.49	20.689	17,220,625
2012-01-30	522.95	524.16	518.60	522.41	20.413	13,386,325
2012-01-27	523.80	527.38	520.73	525.86	20.547	11,890,675
2012-01-26	530.00	537.56	523.00	524.66	20.500	17,123,575
2012-01-25	523.47	529.92	518.66	528.35	20.645	13,396,375
2012-01-24	514.46	525.50	512.60	523.73	20.464	13,335,100
2012-01-23	517.12	525.05	514.00	518.02	20.241	16,087,575
2012-01-20	521.47	521.97	514.30	518.58	20.263	22,598,500
2012-01-19	520.00	527.05	520.00	526.07	20.556	18,906,025
2012-01-18	497.00	519.39	496.00	518.83	20.273	30,659,550
2012-01-17	487.57	501.60	485.37	498.21	19.467	22,646,375
2012-01-13	472.61	483.00	469.28	482.43	18.850	16,060,775
2012-01-12	477.57	479.49	471.11	476.18	18.606	13,962,800
2012-01-11	483.00	484.96	476.76	477.70	18.666	11,612,450

← NewerPage 62 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.