Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,106.02 | 5,147.76 | 5,050.01 | 5,113.32 | 203.07 | 6,109,075 |
| 2026-01-28 | 5,161.43 | 5,212.36 | 5,068.00 | 5,085.22 | 201.95 | 5,017,125 |
| 2026-01-27 | 5,107.28 | 5,160.95 | 5,088.29 | 5,153.41 | 204.66 | 3,913,900 |
| 2026-01-26 | 5,113.83 | 5,162.00 | 5,087.27 | 5,107.28 | 202.83 | 4,518,875 |
| 2026-01-23 | 5,067.24 | 5,129.83 | 5,067.24 | 5,098.50 | 202.48 | 5,192,200 |
| 2026-01-22 | 5,207.91 | 5,248.61 | 5,119.07 | 5,150.90 | 204.56 | 5,564,800 |
| 2026-01-21 | 5,009.73 | 5,178.88 | 5,001.71 | 5,163.61 | 205.06 | 6,822,625 |
| 2026-01-20 | 5,012.07 | 5,057.41 | 4,952.44 | 5,027.00 | 199.64 | 7,165,975 |
| 2026-01-16 | 5,193.06 | 5,228.00 | 5,103.56 | 5,115.91 | 203.17 | 9,328,750 |
| 2026-01-15 | 5,191.15 | 5,227.51 | 5,143.15 | 5,193.06 | 206.23 | 4,741,600 |
| 2026-01-14 | 5,262.53 | 5,280.30 | 5,057.49 | 5,187.02 | 205.99 | 6,203,225 |
| 2026-01-13 | 5,366.93 | 5,417.77 | 5,268.02 | 5,314.71 | 211.06 | 4,728,925 |
| 2026-01-12 | 5,454.20 | 5,454.20 | 5,360.82 | 5,391.52 | 214.11 | 4,475,575 |
| 2026-01-09 | 5,415.06 | 5,518.84 | 5,393.00 | 5,492.11 | 218.11 | 5,123,825 |
| 2026-01-08 | 5,441.00 | 5,456.99 | 5,358.00 | 5,445.00 | 216.24 | 4,020,675 |
| 2026-01-07 | 5,321.41 | 5,473.89 | 5,321.41 | 5,445.72 | 216.27 | 4,516,325 |
| 2026-01-06 | 5,350.30 | 5,368.07 | 5,271.02 | 5,348.39 | 212.40 | 5,365,475 |
| 2026-01-05 | 5,293.20 | 5,445.20 | 5,281.54 | 5,367.37 | 213.15 | 4,462,850 |
| 2026-01-02 | 5,356.79 | 5,358.56 | 5,251.32 | 5,323.20 | 211.40 | 4,248,975 |
| 2025-12-31 | 5,415.01 | 5,438.91 | 5,352.89 | 5,355.33 | 212.68 | 2,822,950 |
| 2025-12-30 | 5,413.24 | 5,455.29 | 5,413.24 | 5,427.15 | 215.53 | 3,387,125 |
| 2025-12-29 | 5,443.39 | 5,462.00 | 5,403.79 | 5,441.33 | 216.09 | 2,622,475 |
| 2025-12-26 | 5,436.28 | 5,487.00 | 5,415.00 | 5,440.14 | 216.04 | 1,740,350 |
| 2025-12-24 | 5,419.02 | 5,477.02 | 5,416.97 | 5,446.51 | 216.30 | 1,319,425 |
| 2025-12-23 | 5,395.77 | 5,441.32 | 5,392.28 | 5,439.27 | 216.01 | 3,017,025 |
| 2025-12-22 | 5,438.08 | 5,470.01 | 5,390.00 | 5,406.99 | 214.73 | 3,374,300 |
| 2025-12-19 | 5,340.31 | 5,435.00 | 5,327.56 | 5,393.74 | 214.20 | 11,569,175 |
| 2025-12-18 | 5,338.84 | 5,426.77 | 5,332.74 | 5,345.47 | 212.28 | 4,871,025 |
| 2025-12-17 | 5,425.26 | 5,451.46 | 5,334.18 | 5,340.98 | 212.11 | 4,463,125 |
| 2025-12-16 | 5,425.00 | 5,520.15 | 5,418.88 | 5,436.93 | 215.92 | 5,720,075 |
| 2025-12-15 | 5,357.89 | 5,485.00 | 5,346.48 | 5,457.70 | 216.74 | 9,159,850 |
| 2025-12-12 | 5,308.92 | 5,358.03 | 5,287.09 | 5,301.64 | 210.54 | 5,044,750 |
| 2025-12-11 | 5,276.42 | 5,359.80 | 5,240.03 | 5,279.68 | 209.67 | 6,175,875 |
| 2025-12-10 | 5,173.50 | 5,365.59 | 5,064.69 | 5,277.20 | 209.57 | 11,447,125 |
| 2025-12-09 | 5,153.99 | 5,228.69 | 5,002.19 | 5,195.76 | 206.34 | 8,492,875 |
| 2025-12-08 | 5,188.60 | 5,209.45 | 5,119.67 | 5,177.39 | 205.61 | 7,599,275 |
| 2025-12-05 | 5,035.61 | 5,199.52 | 5,019.35 | 5,197.04 | 206.39 | 7,596,275 |
| 2025-12-04 | 5,065.00 | 5,081.59 | 5,019.88 | 5,027.20 | 199.26 | 4,660,700 |
| 2025-12-03 | 5,092.97 | 5,167.12 | 5,042.16 | 5,047.21 | 200.06 | 5,129,675 |
| 2025-12-02 | 4,905.00 | 5,176.22 | 4,903.01 | 5,135.07 | 203.54 | 10,837,300 |
| 2025-12-01 | 4,912.00 | 4,946.15 | 4,885.17 | 4,891.81 | 193.90 | 6,166,000 |
| 2025-11-28 | 4,904.67 | 4,952.48 | 4,885.15 | 4,914.69 | 194.80 | 3,332,225 |
| 2025-11-26 | 4,899.63 | 4,950.00 | 4,889.36 | 4,911.85 | 194.69 | 7,092,350 |
| 2025-11-25 | 4,882.51 | 4,952.27 | 4,867.01 | 4,906.24 | 194.47 | 8,381,450 |
| 2025-11-24 | 4,833.39 | 4,900.00 | 4,811.25 | 4,875.37 | 193.25 | 10,055,900 |
| 2025-11-21 | 4,600.50 | 4,799.66 | 4,600.50 | 4,768.00 | 188.99 | 11,917,525 |
| 2025-11-20 | 4,673.00 | 4,707.50 | 4,571.12 | 4,583.10 | 181.66 | 9,045,125 |
| 2025-11-19 | 4,770.15 | 4,788.49 | 4,662.54 | 4,690.77 | 185.93 | 8,657,950 |
| 2025-11-18 | 4,798.19 | 4,862.42 | 4,755.12 | 4,783.01 | 189.58 | 8,141,275 |
| 2025-11-17 | 5,030.00 | 5,089.04 | 4,773.00 | 4,804.01 | 190.42 | 10,439,950 |
| 2025-11-14 | 5,081.65 | 5,128.87 | 5,020.51 | 5,048.01 | 200.09 | 5,137,750 |
| 2025-11-13 | 5,209.35 | 5,235.84 | 5,063.10 | 5,075.61 | 201.18 | 7,344,225 |
| 2025-11-12 | 5,055.00 | 5,183.09 | 5,018.23 | 5,175.58 | 205.15 | 6,046,825 |
| 2025-11-11 | 4,973.00 | 5,071.88 | 4,958.40 | 5,050.65 | 200.19 | 5,091,075 |
| 2025-11-10 | 4,956.06 | 5,033.57 | 4,943.27 | 4,958.40 | 196.54 | 6,581,525 |
| 2025-11-07 | 4,917.45 | 5,014.42 | 4,905.05 | 4,940.00 | 195.81 | 6,790,050 |
| 2025-11-06 | 4,880.00 | 4,930.00 | 4,855.40 | 4,899.05 | 194.18 | 7,331,675 |
| 2025-11-05 | 4,981.01 | 4,988.99 | 4,886.99 | 4,911.15 | 194.66 | 6,376,075 |
| 2025-11-04 | 4,998.50 | 5,080.00 | 4,953.54 | 4,991.76 | 197.86 | 5,674,025 |
| 2025-11-03 | 5,063.60 | 5,085.23 | 4,983.29 | 5,030.55 | 199.40 | 5,674,975 |
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.