Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.960	2.960	2.960	2.960	2.953	180
2026-07-23	3.000	3.020	3.000	3.020	3.013	160
2026-07-22	3.040	3.040	3.020	3.020	3.013	5,002
2026-07-21	3.040	3.040	3.020	3.020	3.013	5,552
2026-07-20	3.080	3.080	3.060	3.060	3.053	121
2026-07-17	3.080	3.100	3.080	3.100	3.093	291,571
2026-07-16	3.080	3.080	3.060	3.060	3.053	11,947
2026-07-15	2.960	2.960	2.920	2.940	2.933	15,750
2026-07-14	2.960	3.000	2.960	2.980	2.973	1,459
2026-07-13	2.980	3.020	2.960	3.000	2.993	91,507
2026-07-10	2.960	2.960	2.920	2.920	2.913	12,970
2026-07-09	2.940	2.940	2.920	2.940	2.933	14,551
2026-07-08	3.020	3.080	3.020	3.060	3.053	15,848
2026-07-07	3.000	3.040	3.000	3.000	2.993	502,471
2026-07-06	3.040	3.080	3.040	3.080	3.073	200,425
2026-07-03	3.020	3.120	3.020	3.120	3.113	95,900
2026-07-02	3.040	3.100	3.040	3.080	3.073	3,260
2026-07-01	3.000	3.020	2.940	3.000	2.993	102,163
2026-06-30	3.060	3.060	3.040	3.040	3.033	15,712
2026-06-29	3.040	3.060	3.000	3.040	3.033	1,915
2026-06-26	2.980	2.980	2.960	2.960	2.953	31,500
2026-06-25	3.040	3.040	2.960	3.000	2.993	67,681
2026-06-24	2.780	2.780	2.760	2.760	2.753	2,707
2026-06-23	2.780	2.780	2.740	2.740	2.733	7,915
2026-06-22	2.800	2.840	2.800	2.840	2.833	5,254
2026-06-19	2.840	2.860	2.840	2.840	2.833	78,303
2026-06-18	2.840	2.840	2.800	2.820	2.813	298,963
2026-06-17	2.840	2.880	2.820	2.840	2.833	313,176
2026-06-16	2.840	2.860	2.820	2.840	2.833	30,175
2026-06-15	2.700	2.780	2.700	2.780	2.773	501
2026-06-12	2.720	2.720	2.700	2.700	2.694	800
2026-06-11	2.680	2.680	2.660	2.660	2.654	727
2026-06-10	2.680	2.720	2.680	2.720	2.713	7,273
2026-06-09	2.700	2.700	2.680	2.680	2.674	15,205
2026-06-08	2.700	2.720	2.700	2.720	2.713	89,359
2026-06-05	2.780	2.780	2.740	2.780	2.773	60,909
2026-06-04	2.740	2.740	2.700	2.700	2.687	31,488
2026-06-03	2.740	2.740	2.740	2.740	2.727	0
2026-06-02	2.760	2.780	2.740	2.740	2.727	15,252
2026-06-01	2.760	2.760	2.760	2.760	2.746	0
2026-05-29	2.780	2.780	2.760	2.760	2.746	4,245
2026-05-28	2.780	2.800	2.760	2.800	2.786	543,343
2026-05-27	2.680	2.720	2.660	2.680	2.667	11,281
2026-05-26	2.660	2.660	2.620	2.640	2.627	16,938
2026-05-25	2.720	2.720	2.600	2.660	2.647	52,780
2026-05-22	2.600	2.620	2.600	2.620	2.607	113,916
2026-05-21	2.560	2.580	2.560	2.580	2.567	154,336
2026-05-20	2.540	2.560	2.520	2.560	2.547	28,722
2026-05-19	2.520	2.560	2.520	2.540	2.528	84,650
2026-05-18	2.540	2.560	2.500	2.500	2.488	17,217
2026-05-15	2.520	2.580	2.520	2.560	2.547	23,528
2026-05-14	2.540	2.540	2.520	2.540	2.528	39,335
2026-05-13	2.640	2.640	2.580	2.600	2.587	49,255
2026-05-12	2.600	2.600	2.560	2.560	2.547	214,006
2026-05-11	2.700	2.740	2.680	2.740	2.727	75,771
2026-05-08	2.800	2.800	2.760	2.780	2.766	16,709
2026-05-07	2.740	2.760	2.700	2.700	2.687	82,881
2026-05-06	2.700	2.740	2.700	2.740	2.727	9,452
2026-05-05	2.760	2.760	2.720	2.740	2.727	68,493
2026-05-04	2.860	2.860	2.860	2.860	2.846	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0069 USD
2026-06-05	0.0068 USD
2026-03-06	0.0065 USD
2025-12-08	0.0062 USD
2025-09-05	0.0050 USD
2025-06-06	0.0050 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.