Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	485.06	495.75	483.93	493.77	19.293	27,665,175
2011-10-12	499.45	503.98	485.11	485.54	18.972	35,692,175
2011-10-11	480.95	494.64	478.62	493.26	19.274	26,234,075
2011-10-10	475.75	483.95	474.00	483.85	18.906	24,011,900
2011-10-07	474.12	474.84	457.80	467.73	18.276	38,636,150
2011-10-06	447.78	472.83	444.28	469.56	18.347	48,384,050
2011-10-05	441.17	449.50	424.12	445.67	17.414	47,073,675
2011-10-04	440.70	447.97	411.26	444.00	17.349	66,278,500
2011-10-03	454.35	467.00	445.29	445.75	17.417	48,506,375
2011-09-30	469.12	472.27	449.33	449.46	17.562	54,990,575
2011-09-29	506.03	506.78	463.15	478.02	18.678	59,592,600
2011-09-28	512.74	518.00	495.34	498.09	19.462	27,002,750
2011-09-27	523.49	523.58	504.07	511.12	19.971	33,091,050
2011-09-26	514.70	515.99	492.00	513.59	20.068	36,918,200
2011-09-23	503.00	517.61	500.70	514.61	20.108	33,567,950
2011-09-22	516.39	521.49	499.25	505.57	19.755	45,806,075
2011-09-21	538.00	549.96	531.00	531.27	20.759	28,432,775
2011-09-20	533.09	554.00	528.00	537.24	20.992	43,373,525
2011-09-19	518.34	536.45	510.54	531.45	20.766	28,886,275
2011-09-16	528.62	531.17	523.13	525.47	20.532	33,528,525
2011-09-15	533.68	534.70	522.70	524.00	20.475	23,594,650
2011-09-14	524.93	539.00	513.00	529.56	20.692	36,832,900
2011-09-13	530.47	530.70	516.60	523.03	20.437	25,034,075
2011-09-12	511.45	531.77	508.14	528.87	20.665	29,934,225
2011-09-09	534.89	538.04	516.90	520.75	20.348	40,330,800
2011-09-08	538.65	549.33	533.10	538.39	21.037	37,097,475
2011-09-07	540.00	542.51	533.00	542.14	21.183	26,966,725
2011-09-06	517.49	534.20	514.01	533.70	20.854	30,190,300
2011-09-02	519.96	530.49	518.10	528.19	20.638	19,706,775
2011-09-01	537.26	541.47	529.08	529.84	20.703	21,443,975
2011-08-31	539.40	542.69	529.54	537.26	20.993	32,563,700
2011-08-30	520.49	541.78	518.51	535.22	20.913	39,656,800
2011-08-29	510.00	522.32	509.06	521.01	20.358	27,969,825
2011-08-26	477.99	503.81	475.50	503.47	19.672	33,640,075
2011-08-25	487.64	494.98	480.95	483.56	18.894	24,788,175
2011-08-24	478.89	487.97	475.00	485.50	18.970	39,971,100
2011-08-23	450.13	477.48	447.73	476.61	18.623	36,698,700
2011-08-22	458.50	463.99	441.55	446.32	17.439	41,065,400
2011-08-19	452.00	477.80	445.15	448.95	17.542	55,056,975
2011-08-18	476.57	476.85	450.15	458.80	17.927	50,424,475
2011-08-17	499.20	505.51	486.00	491.85	19.218	25,454,150
2011-08-16	506.73	508.26	489.00	497.32	19.432	45,426,500
2011-08-15	504.66	514.93	500.39	514.35	20.098	26,600,700
2011-08-12	505.72	509.99	498.00	503.11	19.658	23,713,675
2011-08-11	501.95	508.06	485.33	500.16	19.543	46,300,125
2011-08-10	503.16	512.95	497.50	498.80	19.490	54,252,625
2011-08-09	511.00	525.10	490.50	517.42	20.218	61,676,800
2011-08-08	510.25	523.49	503.94	505.00	19.732	61,544,000
2011-08-05	537.60	540.90	510.52	527.81	20.624	101,259,025
2011-08-04	518.01	519.45	480.84	483.34	18.886	75,444,775
2011-08-03	522.32	525.39	501.31	521.97	20.395	30,078,875
2011-08-02	536.10	539.15	517.45	518.32	20.253	30,238,450
2011-08-01	547.23	547.88	527.69	538.86	21.055	28,563,900
2011-07-29	528.18	542.87	526.00	537.65	21.008	33,981,250
2011-07-28	516.70	529.97	511.85	522.29	20.408	23,831,850
2011-07-27	532.38	534.70	516.01	517.21	20.209	16,752,625
2011-07-26	530.33	538.46	530.33	533.67	20.852	13,737,075
2011-07-25	529.00	540.00	529.00	529.75	20.699	11,271,550
2011-07-22	527.18	533.27	525.00	530.37	20.724	16,794,100
2011-07-21	527.90	542.50	523.68	526.01	20.553	24,679,550

← NewerPage 64 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.