Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5,065.17 | 5,109.83 | 5,029.52 | 5,077.74 | 201.27 | 4,431,300 |
| 2025-10-30 | 5,063.39 | 5,279.76 | 5,055.00 | 5,080.21 | 201.37 | 8,148,825 |
| 2025-10-29 | 5,200.01 | 5,220.00 | 4,928.14 | 5,075.86 | 201.19 | 11,542,700 |
| 2025-10-28 | 5,240.58 | 5,275.00 | 5,120.57 | 5,120.57 | 202.96 | 10,187,725 |
| 2025-10-27 | 5,234.79 | 5,263.44 | 5,202.83 | 5,254.40 | 208.27 | 5,374,625 |
| 2025-10-24 | 5,130.00 | 5,176.08 | 5,080.00 | 5,146.16 | 203.98 | 5,640,275 |
| 2025-10-23 | 5,258.00 | 5,258.00 | 5,080.50 | 5,093.47 | 201.89 | 7,768,675 |
| 2025-10-22 | 5,327.96 | 5,327.96 | 5,206.66 | 5,230.59 | 207.33 | 4,894,925 |
| 2025-10-21 | 5,140.00 | 5,309.89 | 5,109.00 | 5,286.00 | 209.52 | 7,614,375 |
| 2025-10-20 | 5,105.80 | 5,173.00 | 5,080.43 | 5,141.88 | 203.81 | 7,478,250 |
| 2025-10-17 | 4,948.90 | 5,083.63 | 4,923.55 | 5,070.02 | 200.96 | 7,307,450 |
| 2025-10-16 | 5,059.69 | 5,087.69 | 4,930.81 | 4,952.31 | 196.30 | 7,644,100 |
| 2025-10-15 | 5,291.98 | 5,291.98 | 5,063.00 | 5,080.86 | 201.39 | 6,875,950 |
| 2025-10-14 | 5,209.68 | 5,318.27 | 5,196.01 | 5,280.14 | 209.29 | 5,178,400 |
| 2025-10-13 | 5,203.84 | 5,263.29 | 5,169.45 | 5,253.85 | 208.25 | 5,118,975 |
| 2025-10-10 | 5,194.21 | 5,239.98 | 5,130.85 | 5,164.93 | 204.72 | 4,925,925 |
| 2025-10-09 | 5,082.79 | 5,210.83 | 5,038.77 | 5,191.93 | 205.79 | 5,562,675 |
| 2025-10-08 | 5,223.00 | 5,238.23 | 5,110.00 | 5,131.23 | 203.39 | 7,228,800 |
| 2025-10-07 | 5,422.22 | 5,422.22 | 5,188.00 | 5,242.00 | 207.78 | 6,617,525 |
| 2025-10-06 | 5,368.04 | 5,624.89 | 5,260.08 | 5,419.87 | 214.83 | 8,849,325 |
| 2025-10-03 | 5,449.47 | 5,465.82 | 5,370.13 | 5,418.05 | 214.76 | 6,739,775 |
| 2025-10-02 | 5,325.39 | 5,430.96 | 5,301.00 | 5,424.55 | 215.01 | 5,213,525 |
| 2025-10-01 | 5,352.00 | 5,375.23 | 5,250.00 | 5,350.56 | 212.08 | 8,106,100 |
| 2025-09-30 | 5,427.00 | 5,458.11 | 5,350.94 | 5,399.27 | 214.01 | 4,937,025 |
| 2025-09-29 | 5,571.66 | 5,586.05 | 5,448.03 | 5,454.81 | 216.21 | 5,933,250 |
| 2025-09-26 | 5,578.45 | 5,586.62 | 5,481.94 | 5,548.00 | 219.91 | 4,057,025 |
| 2025-09-25 | 5,522.99 | 5,582.19 | 5,454.00 | 5,575.73 | 221.01 | 6,131,275 |
| 2025-09-24 | 5,528.07 | 5,528.07 | 5,428.50 | 5,525.60 | 219.02 | 3,807,950 |
| 2025-09-23 | 5,425.00 | 5,517.58 | 5,423.91 | 5,509.02 | 218.36 | 4,478,950 |
| 2025-09-22 | 5,400.00 | 5,477.35 | 5,370.00 | 5,457.13 | 216.31 | 5,360,800 |
| 2025-09-19 | 5,447.96 | 5,465.66 | 5,400.00 | 5,444.44 | 215.80 | 10,514,825 |
| 2025-09-18 | 5,557.00 | 5,587.75 | 5,410.79 | 5,442.88 | 215.74 | 5,871,550 |
| 2025-09-17 | 5,493.84 | 5,557.40 | 5,454.96 | 5,553.70 | 220.13 | 5,288,475 |
| 2025-09-16 | 5,576.58 | 5,576.58 | 5,430.05 | 5,475.01 | 217.01 | 4,308,025 |
| 2025-09-15 | 5,500.00 | 5,560.00 | 5,424.00 | 5,559.83 | 220.38 | 4,128,925 |
| 2025-09-12 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 216.35 | 3,220,375 |
| 2025-09-11 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 217.93 | 4,495,750 |
| 2025-09-10 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 217.01 | 6,241,850 |
| 2025-09-09 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 220.85 | 3,971,950 |
| 2025-09-08 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 220.77 | 5,353,425 |
| 2025-09-05 | 5,594.07 | 5,652.51 | 5,455.00 | 5,505.80 | 218.23 | 5,060,650 |
| 2025-09-04 | 5,570.00 | 5,598.50 | 5,453.95 | 5,585.86 | 221.03 | 5,509,250 |
| 2025-09-03 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 220.91 | 4,745,775 |
| 2025-09-02 | 5,577.32 | 5,577.32 | 5,456.97 | 5,505.55 | 217.85 | 6,114,975 |
| 2025-08-29 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 221.55 | 3,473,300 |
| 2025-08-28 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 223.64 | 4,198,800 |
| 2025-08-27 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 222.21 | 3,786,300 |
| 2025-08-26 | 5,700.87 | 5,728.17 | 5,643.64 | 5,705.68 | 225.77 | 4,274,125 |
| 2025-08-25 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 225.69 | 2,890,500 |
| 2025-08-22 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 226.37 | 4,888,950 |
| 2025-08-21 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 225.97 | 3,909,325 |
| 2025-08-20 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 223.16 | 4,387,050 |
| 2025-08-19 | 5,539.12 | 5,602.57 | 5,526.15 | 5,584.08 | 220.96 | 4,995,225 |
| 2025-08-18 | 5,449.04 | 5,535.88 | 5,419.52 | 5,532.00 | 218.90 | 4,237,725 |
| 2025-08-15 | 5,514.44 | 5,514.44 | 5,437.22 | 5,454.29 | 215.82 | 3,950,600 |
| 2025-08-14 | 5,467.00 | 5,519.30 | 5,418.92 | 5,484.77 | 217.03 | 4,494,975 |
| 2025-08-13 | 5,483.34 | 5,483.34 | 5,403.18 | 5,447.92 | 215.57 | 4,762,000 |
| 2025-08-12 | 5,364.25 | 5,468.17 | 5,364.25 | 5,461.54 | 216.11 | 3,614,025 |
| 2025-08-11 | 5,381.84 | 5,431.83 | 5,349.09 | 5,364.25 | 212.26 | 4,374,775 |
| 2025-08-08 | 5,454.02 | 5,454.02 | 5,366.43 | 5,405.91 | 213.91 | 4,721,750 |
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.