Booking Holdings Inc. Common St - Price History
Monthly price history for BKNG (Booking Holdings Inc. Common St)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3,472.91 | $3,472.91 |
| April 2024 | $3,452.03 | $3,452.03 |
| March 2024 | $3,627.88 | $3,627.88 |
| February 2024 | $3,459.98 | $3,468.83 |
| January 2024 | $3,498.52 | $3,507.47 |
| December 2023 | $3,538.17 | $3,547.22 |
| November 2023 | $3,117.72 | $3,125.70 |
| October 2023 | $2,782.44 | $2,789.56 |
| September 2023 | $3,076.08 | $3,083.95 |
| August 2023 | $3,097.10 | $3,105.03 |
| July 2023 | $2,963.22 | $2,970.80 |
| June 2023 | $2,693.44 | $2,700.33 |
| May 2023 | $2,502.37 | $2,508.77 |
| April 2023 | $2,679.45 | $2,686.31 |
| March 2023 | $2,645.64 | $2,652.41 |
| February 2023 | $2,517.56 | $2,524 |
| January 2023 | $2,427.89 | $2,434.10 |
| December 2022 | $2,010.14 | $2,015.28 |
| November 2022 | $2,074.14 | $2,079.45 |
| October 2022 | $1,864.71 | $1,869.48 |
| September 2022 | $1,639.02 | $1,643.21 |
| August 2022 | $1,871.02 | $1,875.81 |
| July 2022 | $1,930.75 | $1,935.69 |
| June 2022 | $1,744.53 | $1,748.99 |
| May 2022 | $2,237.83 | $2,243.56 |
| April 2022 | $2,204.67 | $2,210.31 |
| March 2022 | $2,342.46 | $2,348.45 |
| February 2022 | $2,166.70 | $2,172.25 |
| January 2022 | $2,449.86 | $2,456.13 |
| December 2021 | $2,393.11 | $2,399.23 |
| November 2021 | $2,096.48 | $2,101.85 |
| October 2021 | $2,414.60 | $2,420.78 |
| September 2021 | $2,367.81 | $2,373.87 |
| August 2021 | $2,293.80 | $2,299.67 |
| July 2021 | $2,172.70 | $2,178.26 |
| June 2021 | $2,182.50 | $2,188.09 |
| May 2021 | $2,355.52 | $2,361.55 |
| April 2021 | $2,459.78 | $2,466.08 |
| March 2021 | $2,323.89 | $2,329.84 |
| February 2021 | $2,322.57 | $2,328.51 |
| January 2021 | $1,939.37 | $1,944.33 |
| December 2020 | $2,221.58 | $2,227.27 |
| November 2020 | $2,023.27 | $2,028.45 |
| October 2020 | $1,618.36 | $1,622.50 |
| September 2020 | $1,706.31 | $1,710.68 |
| August 2020 | $1,905.57 | $1,910.45 |
| July 2020 | $1,657.89 | $1,662.13 |
| June 2020 | $1,588.28 | $1,592.34 |
| May 2020 | $1,635.24 | $1,639.42 |
| April 2020 | $1,476.79 | $1,480.57 |
| March 2020 | $1,341.89 | $1,345.32 |
| February 2020 | $1,691.33 | $1,695.66 |
| January 2020 | $1,825.88 | $1,830.55 |
| December 2019 | $2,048.49 | $2,053.73 |
| November 2019 | $1,899.17 | $1,904.03 |
| October 2019 | $2,043.54 | $2,048.77 |
| September 2019 | $1,957.60 | $1,962.61 |
| August 2019 | $1,961.39 | $1,966.41 |
| July 2019 | $1,881.79 | $1,886.61 |
| June 2019 | $1,869.92 | $1,874.71 |
| May 2019 | $1,651.99 | $1,656.22 |
| April 2019 | $1,850.26 | $1,854.99 |
| March 2019 | $1,740.46 | $1,744.91 |
| February 2019 | $1,692.71 | $1,697.04 |
| January 2019 | $1,828.13 | $1,832.81 |
| December 2018 | $1,718.02 | $1,722.42 |
| November 2018 | $1,887.05 | $1,891.88 |
| October 2018 | $1,869.80 | $1,874.58 |
| September 2018 | $1,978.94 | $1,984 |
| August 2018 | $1,946.57 | $1,951.55 |
| July 2018 | $2,023.54 | $2,028.72 |
| June 2018 | $2,021.92 | $2,027.09 |
| May 2018 | $2,103.54 | $2,108.92 |
| April 2018 | $2,172.44 | $2,178 |
| March 2018 | $2,075.08 | $2,080.39 |
| February 2018 | $2,028.85 | $2,034.04 |
| January 2018 | $1,907.17 | $1,912.05 |
| December 2017 | $1,733.30 | $1,737.74 |
| November 2017 | $1,735.27 | $1,739.71 |
| October 2017 | $1,907.08 | $1,911.96 |
| September 2017 | $1,826.15 | $1,830.82 |
| August 2017 | $1,847.35 | $1,852.08 |
| July 2017 | $2,023.32 | $2,028.50 |
| June 2017 | $1,865.74 | $1,870.52 |
| May 2017 | $1,872.30 | $1,877.09 |
| April 2017 | $1,842.11 | $1,846.82 |
| March 2017 | $1,775.43 | $1,779.97 |
| February 2017 | $1,719.73 | $1,724.13 |
| January 2017 | $1,571.11 | $1,575.13 |
| December 2016 | $1,462.32 | $1,466.06 |
| November 2016 | $1,499.84 | $1,503.68 |
| October 2016 | $1,470.47 | $1,474.23 |
| September 2016 | $1,467.73 | $1,471.49 |
| August 2016 | $1,413.11 | $1,416.73 |
| July 2016 | $1,347.36 | $1,350.81 |
| June 2016 | $1,245.22 | $1,248.41 |
| May 2016 | $1,261.10 | $1,264.33 |
| April 2016 | $1,340.23 | $1,343.66 |
| March 2016 | $1,285.67 | $1,288.96 |
| February 2016 | $1,261.98 | $1,265.21 |
| January 2016 | $1,062.25 | $1,064.97 |
| December 2015 | $1,271.70 | $1,274.95 |
| November 2015 | $1,245.66 | $1,248.85 |
| October 2015 | $1,450.53 | $1,454.24 |
| September 2015 | $1,233.70 | $1,236.86 |
| August 2015 | $1,245.45 | $1,248.64 |
| July 2015 | $1,240.40 | $1,243.57 |
| June 2015 | $1,148.43 | $1,151.37 |
| May 2015 | $1,169.05 | $1,172.04 |
| April 2015 | $1,234.65 | $1,237.81 |
| March 2015 | $1,161.18 | $1,164.15 |
| February 2015 | $1,234.32 | $1,237.48 |
| January 2015 | $1,006.90 | $1,009.48 |
| December 2014 | $1,137.30 | $1,140.21 |
| November 2014 | $1,157.23 | $1,160.19 |
| October 2014 | $1,203.13 | $1,206.21 |
| September 2014 | $1,155.62 | $1,158.58 |
| August 2014 | $1,241.13 | $1,244.31 |
| July 2014 | $1,239.28 | $1,242.45 |
| June 2014 | $1,199.93 | $1,203 |
| May 2014 | $1,275.37 | $1,278.63 |
| April 2014 | $1,154.80 | $1,157.75 |
| March 2014 | $1,188.85 | $1,191.89 |
| February 2014 | $1,345.40 | $1,348.84 |
| January 2014 | $1,141.97 | $1,144.89 |
| December 2013 | $1,159.43 | $1,162.40 |
| November 2013 | $1,189.29 | $1,192.33 |
| October 2013 | $1,051.14 | $1,053.83 |
| September 2013 | $1,008.37 | $1,010.95 |
| August 2013 | $936.13 | $938.53 |
| July 2013 | $873.44 | $875.67 |
| June 2013 | $824.56 | $826.67 |
| May 2013 | $801.88 | $803.93 |
| April 2013 | $694.21 | $695.99 |
| March 2013 | $686.40 | $688.16 |
| February 2013 | $687.36 | $689.11 |
| January 2013 | $683.72 | $685.47 |
| December 2012 | $618.81 | $620.39 |
| November 2012 | $661.50 | $663.19 |
| October 2012 | $572.31 | $573.77 |
| September 2012 | $617.49 | $619.07 |
| August 2012 | $603.03 | $604.57 |
| July 2012 | $660.05 | $661.74 |
| June 2012 | $662.82 | $664.52 |
| May 2012 | $623.89 | $625.49 |
| April 2012 | $758.88 | $760.82 |
| March 2012 | $715.67 | $717.50 |
| February 2012 | $625.42 | $627.02 |
| January 2012 | $528.14 | $529.49 |
| December 2011 | $466.52 | $467.71 |
| November 2011 | $484.65 | $485.89 |
| October 2011 | $506.42 | $507.72 |
| September 2011 | $448.31 | $449.46 |
| August 2011 | $535.89 | $537.26 |
| July 2011 | $536.28 | $537.65 |
| June 2011 | $510.62 | $511.93 |
| May 2011 | $513.88 | $515.19 |
| April 2011 | $545.61 | $547.01 |
| March 2011 | $505.15 | $506.44 |
| February 2011 | $452.72 | $453.88 |
| January 2011 | $427.43 | $428.52 |
| December 2010 | $398.53 | $399.55 |
| November 2010 | $393.04 | $394.05 |
| October 2010 | $375.85 | $376.81 |
| September 2010 | $347.45 | $348.34 |
| August 2010 | $290.74 | $291.48 |
| July 2010 | $223.83 | $224.40 |
| June 2010 | $176.09 | $176.54 |
| May 2010 | $190.67 | $191.16 |
| April 2010 | $261.38 | $262.05 |
| March 2010 | $254.35 | $255 |
| February 2010 | $226.13 | $226.71 |
| January 2010 | $194.85 | $195.35 |
| December 2009 | $217.85 | $218.41 |
| November 2009 | $213.57 | $214.12 |
| October 2009 | $157.39 | $157.79 |
| September 2009 | $165.40 | $165.82 |
| August 2009 | $153.59 | $153.98 |
| July 2009 | $129.29 | $129.62 |
| June 2009 | $111.26 | $111.55 |
| May 2009 | $109.83 | $110.11 |
| April 2009 | $96.84 | $97.09 |
| March 2009 | $78.58 | $78.78 |
| February 2009 | $84.64 | $84.86 |
| January 2009 | $66.92 | $67.09 |
| December 2008 | $73.46 | $73.65 |
| November 2008 | $68.82 | $69 |
| October 2008 | $52.50 | $52.63 |
| September 2008 | $68.26 | $68.43 |
| August 2008 | $92.74 | $92.98 |
| July 2008 | $114.66 | $114.95 |
| June 2008 | $115.16 | $115.46 |
| May 2008 | $134.19 | $134.53 |
| April 2008 | $127.31 | $127.64 |
| March 2008 | $120.55 | $120.86 |
| February 2008 | $113.73 | $114.02 |
| January 2008 | $108.24 | $108.52 |
| December 2007 | $114.57 | $114.86 |
| November 2007 | $113.51 | $113.80 |
| October 2007 | $92.86 | $93.10 |
| September 2007 | $88.52 | $88.75 |
| August 2007 | $82.77 | $82.98 |
| July 2007 | $63.64 | $63.80 |
| June 2007 | $68.56 | $68.74 |
| May 2007 | $61.68 | $61.84 |
| April 2007 | $55.50 | $55.64 |
| March 2007 | $53.12 | $53.26 |
| February 2007 | $52.28 | $52.41 |
| January 2007 | $42.51 | $42.62 |
| December 2006 | $43.50 | $43.61 |
| November 2006 | $39.39 | $39.49 |
| October 2006 | $40.19 | $40.29 |
| September 2006 | $36.70 | $36.79 |
| August 2006 | $33.32 | $33.40 |
| July 2006 | $26.81 | $26.88 |
| June 2006 | $29.78 | $29.86 |
| May 2006 | $31.02 | $31.10 |
| April 2006 | $24.38 | $24.44 |
| March 2006 | $24.78 | $24.84 |
| February 2006 | $24.49 | $24.55 |
| January 2006 | $21.99 | $22.05 |
| December 2005 | $22.26 | $22.32 |
| November 2005 | $23.96 | $24.02 |
| October 2005 | $18.92 | $18.97 |
| September 2005 | $19.27 | $19.32 |
| August 2005 | $21.44 | $21.49 |
| July 2005 | $24.78 | $24.84 |
| June 2005 | $23.27 | $23.33 |
| May 2005 | $23.89 | $23.95 |
| April 2005 | $25.30 | $25.36 |
| March 2005 | $25.14 | $25.20 |
| February 2005 | $22.41 | $22.47 |
| January 2005 | $22.53 | $22.59 |
| December 2004 | $23.53 | $23.59 |
| November 2004 | $23.81 | $23.87 |
| October 2004 | $19.89 | $19.94 |
| September 2004 | $22.11 | $22.17 |
| August 2004 | $20.83 | $20.88 |
| July 2004 | $23.62 | $23.68 |
| June 2004 | $26.86 | $26.93 |
| May 2004 | $26.13 | $26.20 |
| April 2004 | $24.21 | $24.27 |
| March 2004 | $26.89 | $26.96 |
| February 2004 | $22.96 | $23.02 |
| January 2004 | $19.08 | $19.13 |
| December 2003 | $17.85 | $17.90 |
| November 2003 | $19 | $19.05 |
| October 2003 | $28.11 | $28.18 |
| September 2003 | $28.97 | $29.04 |
| August 2003 | $39.39 | $39.49 |
| July 2003 | $32.76 | $32.84 |
| June 2003 | $22.22 | $22.28 |
| May 2003 | $24.54 | $4.10 |
| April 2003 | $13.29 | $2.22 |
| March 2003 | $9.82 | $1.64 |
| February 2003 | $7.90 | $1.32 |
| January 2003 | $7.78 | $1.30 |
| December 2002 | $9.58 | $1.60 |
| November 2002 | $10.47 | $1.75 |
| October 2002 | $13.23 | $2.21 |
| September 2002 | $8.74 | $1.46 |
| August 2002 | $14.06 | $2.35 |
| July 2002 | $11.07 | $1.85 |
| June 2002 | $16.70 | $2.79 |
| May 2002 | $24.12 | $4.03 |
| April 2002 | $30.22 | $5.05 |
| March 2002 | $31.30 | $5.23 |
| February 2002 | $23.94 | $4 |
| January 2002 | $37.70 | $6.30 |
| December 2001 | $34.83 | $5.82 |
| November 2001 | $25.14 | $4.20 |
| October 2001 | $28.79 | $4.81 |
| September 2001 | $22.68 | $3.79 |
| August 2001 | $33.04 | $5.52 |
| July 2001 | $53.08 | $8.87 |
| June 2001 | $54.16 | $9.05 |
| May 2001 | $32.32 | $5.40 |
| April 2001 | $29.03 | $4.85 |
| March 2001 | $15.15 | $2.53 |
| February 2001 | $16.08 | $2.69 |
| January 2001 | $15.90 | $2.66 |
| December 2000 | $7.86 | $1.31 |
| November 2000 | $14.96 | $2.50 |
| October 2000 | $34.41 | $5.75 |
| September 2000 | $71.07 | $11.88 |
| August 2000 | $162.71 | $27.19 |
| July 2000 | $141.39 | $23.62 |
| June 2000 | $227.32 | $37.98 |
| May 2000 | $228.17 | $38.12 |
| April 2000 | $378.53 | $63.25 |
| March 2000 | $478.78 | $80 |
| February 2000 | $334.77 | $55.94 |
| January 2000 | $347.11 | $58 |
| December 1999 | $283.52 | $47.38 |
| November 1999 | $371.05 | $62 |
| October 1999 | $360.58 | $60.25 |
| September 1999 | $386.01 | $64.50 |
| August 1999 | $407.71 | $68.12 |
| July 1999 | $452.22 | $75.56 |
| June 1999 | $691.60 | $115.56 |
| May 1999 | $670.47 | $112.03 |
| April 1999 | $971.76 | $162.38 |
| March 1999 | $495.98 | $82.88 |
BKNG
Price: $3,472.91
52 week price:
5-year range yield:
Forward Dividend Yield: 0.25%
Payout Ratio: 6.18%
Payout Ratio Range:
Dividend Per Share: 8.75 USD
Earnings Per Share: 117.42 USD
P/E Ratio: 26.56
Exchange: NMS
Sector: Consumer Cyclical
Industry: Travel Services
Volume: 287300
Market Capitalization: 123.1 billion
Years Paying Dividends: 1