Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	538.02	538.62	529.15	529.95	20.707	12,798,375
2011-07-19	521.98	538.86	520.49	537.50	21.002	23,859,600
2011-07-18	520.60	521.39	510.16	516.66	20.188	15,172,025
2011-07-15	522.28	526.85	515.81	522.50	20.416	17,783,700
2011-07-14	534.77	537.69	518.50	519.72	20.307	18,914,375
2011-07-13	534.14	541.97	530.00	532.27	20.798	20,312,000
2011-07-12	534.58	535.49	526.20	528.57	20.653	28,460,000
2011-07-11	544.00	548.75	535.20	536.55	20.965	27,507,975
2011-07-08	538.69	552.15	535.26	552.15	21.575	27,177,950
2011-07-07	541.74	549.60	540.17	547.34	21.387	22,641,175
2011-07-06	534.84	538.96	530.04	536.13	20.949	16,184,500
2011-07-05	525.00	537.10	521.11	535.37	20.919	22,002,950
2011-07-01	513.39	525.24	510.00	524.80	20.506	26,463,200
2011-06-30	507.61	514.51	505.62	511.93	20.003	25,171,450
2011-06-29	497.60	507.10	492.41	503.88	19.688	29,713,450
2011-06-28	489.35	495.65	486.62	495.40	19.357	29,017,300
2011-06-27	483.74	489.69	483.74	487.10	19.033	18,858,525
2011-06-24	490.43	490.59	480.05	482.97	18.871	34,987,300
2011-06-23	474.24	490.69	473.10	490.00	19.146	28,469,550
2011-06-22	485.11	489.38	480.34	480.66	18.781	23,270,650
2011-06-21	461.56	489.56	458.95	487.61	19.053	43,688,025
2011-06-20	456.36	465.46	451.75	458.78	17.926	20,206,125
2011-06-17	466.40	467.92	460.16	462.35	18.066	33,647,325
2011-06-16	470.15	471.91	452.34	461.71	18.041	40,839,750
2011-06-15	476.75	480.99	468.51	471.17	18.410	26,087,800
2011-06-14	486.40	489.33	477.14	480.72	18.784	27,636,550
2011-06-13	495.50	497.60	480.00	482.13	18.839	29,195,750
2011-06-10	501.86	502.90	491.38	493.18	19.270	21,410,850
2011-06-09	501.12	506.28	495.70	503.17	19.661	13,063,925
2011-06-08	504.52	509.81	497.19	500.68	19.563	19,664,850
2011-06-07	504.68	511.28	501.26	506.12	19.776	17,084,600
2011-06-06	506.05	510.38	501.04	502.87	19.649	19,637,075
2011-06-03	506.38	516.36	505.00	507.80	19.842	22,428,975
2011-06-02	507.99	514.98	504.14	512.78	20.036	18,930,350
2011-06-01	514.18	519.39	506.06	507.06	19.813	23,965,550
2011-05-31	506.05	515.19	505.15	515.19	20.130	21,627,900
2011-05-27	505.39	509.65	500.55	501.44	19.593	15,675,075
2011-05-26	497.50	507.45	496.74	505.11	19.737	20,231,025
2011-05-25	488.51	502.77	487.70	498.81	19.490	26,198,450
2011-05-24	504.00	504.69	489.00	490.92	19.182	40,986,225
2011-05-23	512.95	513.58	501.04	501.66	19.602	34,502,075
2011-05-20	521.17	525.99	519.60	520.08	20.321	19,113,350
2011-05-19	519.87	527.50	519.23	522.10	20.400	20,593,650
2011-05-18	505.10	521.01	502.79	518.38	20.255	32,272,825
2011-05-17	499.86	505.39	493.67	504.40	19.709	32,093,950
2011-05-16	518.01	519.33	498.61	503.38	19.669	36,670,000
2011-05-13	524.34	530.68	520.50	520.61	20.342	21,059,250
2011-05-12	520.50	527.04	514.10	523.96	20.473	24,739,200
2011-05-11	528.50	530.15	518.00	520.99	20.357	20,457,175
2011-05-10	531.30	531.92	524.28	528.50	20.650	31,174,675
2011-05-09	519.25	532.00	517.58	529.20	20.678	30,752,600
2011-05-06	530.50	540.93	518.10	519.03	20.280	83,811,000
2011-05-05	535.50	545.50	531.18	533.97	20.864	56,364,875
2011-05-04	539.99	544.23	528.00	537.56	21.004	28,491,800
2011-05-03	556.47	561.00	537.03	540.11	21.104	29,087,675
2011-05-02	551.82	561.88	551.22	555.65	21.711	30,716,975
2011-04-29	550.23	556.28	545.95	547.01	21.374	28,304,450
2011-04-28	538.87	551.17	537.58	550.03	21.492	20,804,675
2011-04-27	538.66	544.56	534.80	539.45	21.078	18,224,400
2011-04-26	544.94	546.20	532.37	537.69	21.010	20,227,425

← NewerPage 65 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.