Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 167.21 | 168.25 | 162.64 | 163.45 | 163.45 | 6,372,036 |
| 2026-10-15 | 162.94 | 168.49 | 162.31 | 165.80 | 165.80 | 7,762,413 |
| 2026-10-14 | 156.78 | 160.75 | 156.27 | 160.68 | 160.68 | 6,727,492 |
| 2026-10-13 | 159.26 | 161.84 | 155.93 | 157.51 | 157.51 | 5,957,324 |
| 2026-10-12 | 160.29 | 161.96 | 157.99 | 158.43 | 158.43 | 4,477,221 |
| 2026-10-09 | 160.34 | 161.05 | 158.88 | 160.34 | 160.34 | 4,219,302 |
| 2026-10-08 | 154.62 | 160.68 | 154.26 | 159.97 | 159.97 | 7,780,241 |
| 2026-10-07 | 157.67 | 158.26 | 155.35 | 155.87 | 155.87 | 6,329,528 |
| 2026-10-06 | 158.54 | 160.50 | 155.34 | 157.63 | 157.63 | 7,147,610 |
| 2026-10-05 | 158.67 | 158.80 | 154.06 | 158.33 | 158.33 | 8,427,873 |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | 159.02 | 7,693,144 |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | 160.28 | 6,672,748 |
| 2026-09-30 | 162.65 | 166.02 | 160.98 | 162.91 | 162.91 | 8,391,991 |
| 2026-09-29 | 163.68 | 164.18 | 161.00 | 162.34 | 162.34 | 5,926,896 |
| 2026-09-28 | 162.63 | 166.19 | 160.75 | 163.87 | 163.87 | 8,637,852 |
| 2026-09-25 | 158.20 | 164.59 | 158.20 | 163.95 | 163.95 | 8,939,218 |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | 157.41 | 9,501,586 |
| 2026-09-23 | 162.74 | 162.74 | 155.37 | 155.90 | 155.90 | 13,881,553 |
| 2026-09-22 | 172.10 | 173.29 | 160.59 | 164.22 | 164.22 | 14,362,132 |
| 2026-09-21 | 167.27 | 170.18 | 166.10 | 168.52 | 168.52 | 6,994,686 |
| 2026-09-18 | 169.15 | 169.93 | 166.90 | 167.90 | 167.90 | 18,459,805 |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | 170.52 | 7,452,163 |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.40 | 171.40 | 5,990,363 |
| 2026-09-15 | 173.78 | 175.00 | 169.90 | 171.32 | 171.32 | 8,995,722 |
| 2026-09-14 | 176.12 | 182.00 | 174.57 | 175.35 | 175.35 | 8,334,138 |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | 173.92 | 5,783,522 |
| 2026-09-10 | 172.04 | 176.91 | 171.10 | 174.33 | 173.91 | 6,424,355 |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | 173.01 | 12,079,582 |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | 179.87 | 10,892,383 |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | 192.82 | 6,321,497 |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | 194.66 | 7,376,412 |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | 199.12 | 4,846,065 |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | 195.22 | 5,302,024 |
| 2026-08-31 | 203.98 | 203.98 | 198.85 | 199.09 | 198.61 | 5,055,859 |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | 205.13 | 3,591,995 |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | 202.07 | 5,420,803 |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | 208.39 | 4,012,351 |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | 213.27 | 5,530,682 |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | 212.85 | 4,911,806 |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | 209.12 | 4,504,440 |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | 209.36 | 3,852,890 |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | 212.49 | 5,144,691 |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | 207.75 | 4,536,323 |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | 204.27 | 5,954,908 |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | 211.55 | 4,105,886 |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | 212.83 | 3,684,124 |
| 2026-08-12 | 209.57 | 212.87 | 208.00 | 212.26 | 211.75 | 3,998,222 |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | 212.36 | 3,496,524 |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | 212.37 | 4,705,725 |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | 213.90 | 7,207,614 |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | 206.89 | 6,867,378 |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | 206.52 | 10,654,006 |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | 193.80 | 9,369,624 |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | 192.25 | 7,057,504 |
| 2026-07-31 | 191.61 | 194.96 | 190.81 | 192.90 | 192.44 | 4,599,771 |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | 192.77 | 7,599,100 |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | 200.82 | 7,908,253 |
| 2026-07-28 | 189.48 | 199.98 | 188.48 | 199.31 | 198.83 | 9,074,020 |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | 186.34 | 5,667,051 |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | 177.03 | 5,012,342 |
Page 1 of 5 · 250 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.