Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | 176.65 | 5,734,262 |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | 179.36 | 6,320,557 |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | 175.88 | 6,009,850 |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | 178.52 | 9,374,741 |
| 2026-04-21 | 191.45 | 193.92 | 189.17 | 190.86 | 189.92 | 4,282,724 |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | 191.09 | 5,372,205 |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | 191.07 | 7,881,216 |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | 183.65 | 5,853,017 |
| 2026-04-15 | 183.33 | 186.60 | 182.33 | 185.69 | 184.78 | 5,933,394 |
| 2026-04-14 | 178.26 | 182.55 | 178.00 | 181.12 | 180.23 | 5,523,047 |
| 2026-04-13 | 170.71 | 177.76 | 170.59 | 177.25 | 176.38 | 5,825,279 |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | 172.61 | 5,118,347 |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | 175.73 | 7,232,477 |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | 180.11 | 8,876,847 |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | 172.56 | 9,117,794 |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | 175.32 | 8,190,509 |
| 2026-04-02 | 4,143.99 | 4,202.74 | 4,065.51 | 4,194.31 | 166.95 | 5,855,050 |
| 2026-04-01 | 4,216.83 | 4,250.15 | 4,051.22 | 4,184.56 | 166.56 | 8,808,750 |
| 2026-03-31 | 4,137.00 | 4,240.00 | 4,065.52 | 4,210.32 | 167.59 | 9,462,925 |
| 2026-03-30 | 4,065.00 | 4,163.57 | 4,050.00 | 4,117.51 | 163.89 | 10,225,800 |
| 2026-03-27 | 4,199.00 | 4,204.68 | 4,030.29 | 4,062.14 | 161.69 | 8,977,925 |
| 2026-03-26 | 4,228.14 | 4,275.00 | 4,184.21 | 4,213.76 | 167.72 | 8,121,875 |
| 2026-03-25 | 4,298.44 | 4,374.89 | 4,182.14 | 4,237.75 | 168.68 | 6,238,775 |
| 2026-03-24 | 4,364.91 | 4,392.29 | 4,265.00 | 4,290.65 | 170.78 | 8,587,025 |
| 2026-03-23 | 4,407.74 | 4,442.56 | 4,368.02 | 4,396.79 | 175.01 | 8,346,100 |
| 2026-03-20 | 4,293.38 | 4,329.19 | 4,258.34 | 4,324.04 | 172.11 | 11,939,800 |
| 2026-03-19 | 4,379.54 | 4,436.72 | 4,260.11 | 4,294.29 | 170.93 | 5,988,475 |
| 2026-03-18 | 4,402.00 | 4,477.37 | 4,379.03 | 4,381.39 | 174.40 | 6,447,225 |
| 2026-03-17 | 4,377.40 | 4,475.33 | 4,354.00 | 4,442.33 | 176.82 | 8,277,375 |
| 2026-03-16 | 4,265.51 | 4,339.23 | 4,251.94 | 4,293.02 | 170.88 | 5,047,825 |
| 2026-03-13 | 4,255.37 | 4,320.00 | 4,235.19 | 4,241.26 | 168.82 | 5,727,150 |
| 2026-03-12 | 4,274.41 | 4,348.17 | 4,213.34 | 4,217.71 | 167.88 | 6,462,825 |
| 2026-03-11 | 4,377.53 | 4,434.53 | 4,275.86 | 4,322.42 | 172.05 | 6,422,275 |
| 2026-03-10 | 4,412.50 | 4,431.90 | 4,284.53 | 4,371.77 | 174.01 | 9,619,500 |
| 2026-03-09 | 4,461.71 | 4,488.92 | 4,340.00 | 4,440.69 | 176.76 | 12,966,050 |
| 2026-03-06 | 4,518.00 | 4,584.76 | 4,454.27 | 4,550.43 | 181.12 | 9,557,025 |
| 2026-03-05 | 4,511.10 | 4,634.09 | 4,472.20 | 4,613.28 | 183.21 | 20,321,475 |
| 2026-03-04 | 4,146.03 | 4,322.74 | 4,129.50 | 4,253.58 | 168.92 | 10,469,850 |
| 2026-03-03 | 4,115.05 | 4,194.08 | 4,073.38 | 4,153.87 | 164.96 | 10,960,375 |
| 2026-03-02 | 4,050.00 | 4,219.57 | 4,028.00 | 4,179.78 | 165.99 | 13,576,325 |
| 2026-02-27 | 4,193.70 | 4,242.75 | 4,160.00 | 4,239.35 | 168.36 | 23,009,900 |
| 2026-02-26 | 4,179.50 | 4,292.10 | 4,163.10 | 4,250.26 | 168.79 | 18,878,775 |
| 2026-02-25 | 4,077.00 | 4,179.50 | 4,047.84 | 4,163.00 | 165.33 | 18,738,800 |
| 2026-02-24 | 3,890.00 | 4,083.00 | 3,880.00 | 4,068.56 | 161.57 | 20,130,150 |
| 2026-02-23 | 4,051.88 | 4,060.00 | 3,765.45 | 3,870.83 | 153.72 | 19,448,425 |
| 2026-02-20 | 4,012.47 | 4,079.97 | 3,948.54 | 4,076.79 | 161.90 | 20,140,250 |
| 2026-02-19 | 4,088.87 | 4,141.54 | 3,871.01 | 4,007.45 | 159.15 | 22,663,550 |
| 2026-02-18 | 4,106.26 | 4,294.33 | 4,100.00 | 4,269.99 | 169.57 | 16,901,400 |
| 2026-02-17 | 4,131.19 | 4,168.11 | 4,020.54 | 4,140.15 | 164.42 | 12,258,525 |
| 2026-02-13 | 4,154.00 | 4,192.00 | 4,071.60 | 4,140.60 | 164.44 | 15,561,900 |
| 2026-02-12 | 4,277.46 | 4,385.01 | 4,139.85 | 4,159.10 | 165.17 | 17,071,750 |
| 2026-02-11 | 4,253.58 | 4,377.80 | 4,199.48 | 4,312.44 | 171.26 | 16,719,550 |
| 2026-02-10 | 4,219.52 | 4,380.00 | 4,175.88 | 4,281.14 | 170.02 | 14,336,900 |
| 2026-02-09 | 4,418.69 | 4,438.78 | 4,219.23 | 4,237.05 | 168.27 | 16,942,900 |
| 2026-02-06 | 4,443.77 | 4,523.94 | 4,369.17 | 4,457.17 | 177.01 | 13,299,100 |
| 2026-02-05 | 4,649.28 | 4,697.04 | 4,431.72 | 4,443.42 | 176.46 | 9,673,875 |
| 2026-02-04 | 4,554.00 | 4,632.88 | 4,362.50 | 4,607.13 | 182.96 | 15,349,600 |
| 2026-02-03 | 5,059.56 | 5,115.00 | 4,615.19 | 4,644.64 | 184.45 | 15,853,150 |
| 2026-02-02 | 5,035.00 | 5,131.56 | 4,980.00 | 5,122.25 | 203.42 | 5,406,675 |
| 2026-01-30 | 5,084.56 | 5,100.43 | 4,954.81 | 5,001.84 | 198.64 | 6,772,775 |
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.