Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	481.63	486.21	480.02	484.28	18.923	16,737,625
2012-01-09	482.19	485.00	472.40	476.08	18.602	18,240,000
2012-01-06	487.83	489.28	479.06	480.31	18.768	17,496,150
2012-01-05	479.08	488.00	473.42	486.21	18.998	18,602,700
2012-01-04	485.47	485.66	476.20	480.91	18.791	13,722,125
2012-01-03	475.00	486.54	474.65	485.15	18.957	18,104,925
2011-12-30	474.70	477.90	467.50	467.71	18.275	11,908,325
2011-12-29	476.31	477.59	465.85	476.00	18.599	11,167,875
2011-12-28	483.00	483.91	474.26	475.40	18.576	12,991,225
2011-12-27	480.00	487.24	479.29	484.21	18.920	9,373,525
2011-12-23	482.33	483.61	478.12	481.73	18.823	10,799,975
2011-12-22	472.59	482.61	470.84	479.69	18.743	17,716,500
2011-12-21	478.25	478.80	464.51	472.33	18.456	22,450,675
2011-12-20	466.01	480.09	466.01	480.09	18.759	27,445,125
2011-12-19	456.65	465.45	455.10	459.73	17.963	21,637,200
2011-12-16	450.00	457.68	448.13	457.08	17.860	33,352,600
2011-12-15	450.05	452.50	438.76	445.39	17.403	40,794,000
2011-12-14	462.06	463.12	441.60	445.19	17.395	42,545,775
2011-12-13	476.14	481.66	461.40	462.69	18.079	20,160,200
2011-12-12	474.50	476.27	468.00	475.39	18.575	15,734,125
2011-12-09	480.00	482.00	474.38	479.74	18.745	19,091,000
2011-12-08	482.86	486.00	477.00	479.46	18.734	21,513,050
2011-12-07	476.71	486.39	472.00	484.29	18.923	24,850,425
2011-12-06	482.77	485.88	473.36	479.10	18.720	21,518,350
2011-12-05	495.63	495.63	478.99	484.02	18.912	22,201,500
2011-12-02	497.42	498.82	485.00	486.48	19.009	24,476,125
2011-12-01	483.87	493.27	482.01	488.43	19.085	20,410,575
2011-11-30	478.89	486.45	472.94	485.89	18.986	29,021,500
2011-11-29	475.41	475.50	460.66	463.00	18.091	22,377,850
2011-11-28	474.51	483.03	468.75	472.50	18.462	22,384,225
2011-11-25	462.97	466.97	456.27	459.18	17.942	11,192,600
2011-11-23	478.00	479.39	464.03	464.53	18.151	22,379,975
2011-11-22	472.78	485.99	472.16	481.07	18.797	22,368,500
2011-11-21	486.97	494.91	474.38	477.65	18.664	30,659,975
2011-11-18	514.63	515.63	493.62	496.92	19.417	42,061,350
2011-11-17	538.05	541.00	511.41	513.40	20.060	39,859,400
2011-11-16	541.37	548.00	537.00	538.33	21.035	25,176,650
2011-11-15	531.54	549.76	530.17	546.82	21.366	29,722,450
2011-11-14	530.98	544.38	530.16	534.40	20.881	26,363,600
2011-11-11	535.11	535.47	525.07	533.31	20.838	30,637,325
2011-11-10	542.34	543.00	525.55	528.36	20.645	34,204,850
2011-11-09	543.00	547.79	535.10	536.55	20.965	45,484,325
2011-11-08	520.00	553.33	519.63	552.85	21.602	97,604,350
2011-11-07	517.24	519.00	503.20	509.00	19.889	61,384,650
2011-11-04	509.00	516.98	498.00	513.37	20.059	40,967,925
2011-11-03	498.57	511.77	490.31	511.71	19.994	25,431,925
2011-11-02	496.15	497.23	487.00	493.64	19.288	24,202,450
2011-11-01	492.08	499.23	478.65	489.02	19.108	36,907,400
2011-10-31	519.00	522.00	507.69	507.72	19.839	24,296,550
2011-10-28	515.00	526.75	511.00	523.68	20.462	24,892,600
2011-10-27	512.38	524.42	510.69	520.55	20.340	38,572,900
2011-10-26	510.11	513.61	480.32	495.63	19.366	37,233,175
2011-10-25	517.02	522.99	503.67	505.06	19.735	28,680,275
2011-10-24	494.00	521.24	491.85	519.82	20.311	30,824,600
2011-10-21	479.72	495.79	478.32	495.46	19.359	36,273,850
2011-10-20	478.47	480.50	468.67	473.82	18.514	23,848,225
2011-10-19	490.82	493.26	473.81	479.00	18.716	29,171,550
2011-10-18	492.16	496.72	475.90	493.21	19.272	28,050,750
2011-10-17	495.29	506.87	491.47	492.85	19.257	17,749,325
2011-10-14	503.13	503.35	492.51	499.13	19.503	19,042,275

← NewerPage 63 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.