Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,550.00 | 5,590.00 | 5,405.67 | 5,432.10 | 214.94 | 5,066,725 |
| 2025-08-06 | 5,474.47 | 5,538.83 | 5,415.00 | 5,536.31 | 219.07 | 4,979,375 |
| 2025-08-05 | 5,503.93 | 5,507.50 | 5,409.79 | 5,457.86 | 215.96 | 5,546,700 |
| 2025-08-04 | 5,412.00 | 5,481.01 | 5,339.42 | 5,476.09 | 216.68 | 5,925,200 |
| 2025-08-01 | 5,479.47 | 5,479.47 | 5,339.12 | 5,386.29 | 213.13 | 4,990,300 |
| 2025-07-31 | 5,625.00 | 5,664.41 | 5,493.68 | 5,504.06 | 217.79 | 7,210,175 |
| 2025-07-30 | 5,490.00 | 5,691.57 | 5,432.05 | 5,612.91 | 222.10 | 9,292,075 |
| 2025-07-29 | 5,696.00 | 5,696.00 | 5,541.64 | 5,590.77 | 221.22 | 8,109,175 |
| 2025-07-28 | 5,638.81 | 5,685.00 | 5,583.13 | 5,678.75 | 224.70 | 5,641,150 |
| 2025-07-25 | 5,678.51 | 5,680.28 | 5,624.21 | 5,632.27 | 222.86 | 4,620,325 |
| 2025-07-24 | 5,745.94 | 5,758.83 | 5,644.12 | 5,650.00 | 223.56 | 4,312,900 |
| 2025-07-23 | 5,765.93 | 5,769.58 | 5,680.00 | 5,736.32 | 226.98 | 3,739,275 |
| 2025-07-22 | 5,720.00 | 5,786.00 | 5,677.50 | 5,775.53 | 228.53 | 3,592,350 |
| 2025-07-21 | 5,665.00 | 5,716.50 | 5,649.95 | 5,677.15 | 224.64 | 3,909,150 |
| 2025-07-18 | 5,749.59 | 5,749.59 | 5,684.00 | 5,702.90 | 225.66 | 3,676,500 |
| 2025-07-17 | 5,656.50 | 5,718.42 | 5,646.40 | 5,683.94 | 224.91 | 3,537,625 |
| 2025-07-16 | 5,652.96 | 5,677.35 | 5,625.22 | 5,658.13 | 223.89 | 4,226,350 |
| 2025-07-15 | 5,743.61 | 5,790.00 | 5,640.00 | 5,675.53 | 224.58 | 4,094,350 |
| 2025-07-14 | 5,697.36 | 5,769.94 | 5,689.03 | 5,766.04 | 228.16 | 3,353,250 |
| 2025-07-11 | 5,692.62 | 5,725.39 | 5,660.65 | 5,717.10 | 226.22 | 3,773,225 |
| 2025-07-10 | 5,722.12 | 5,766.29 | 5,664.15 | 5,718.51 | 226.28 | 4,231,050 |
| 2025-07-09 | 5,760.27 | 5,767.00 | 5,653.12 | 5,668.04 | 224.28 | 4,627,375 |
| 2025-07-08 | 5,815.00 | 5,839.41 | 5,678.00 | 5,713.33 | 226.07 | 5,926,425 |
| 2025-07-07 | 5,725.38 | 5,815.92 | 5,707.93 | 5,815.92 | 230.13 | 4,400,325 |
| 2025-07-03 | 5,697.29 | 5,760.40 | 5,652.99 | 5,716.80 | 226.21 | 3,278,975 |
| 2025-07-02 | 5,690.00 | 5,710.21 | 5,640.00 | 5,701.76 | 225.61 | 5,284,525 |
| 2025-07-01 | 5,740.80 | 5,795.77 | 5,681.28 | 5,730.73 | 226.76 | 5,652,875 |
| 2025-06-30 | 5,704.10 | 5,799.01 | 5,691.52 | 5,789.24 | 229.07 | 7,193,900 |
| 2025-06-27 | 5,617.75 | 5,711.48 | 5,613.64 | 5,693.13 | 225.27 | 7,439,575 |
| 2025-06-26 | 5,520.66 | 5,632.61 | 5,501.45 | 5,596.00 | 221.43 | 5,482,775 |
| 2025-06-25 | 5,465.15 | 5,522.23 | 5,440.00 | 5,485.35 | 217.05 | 4,431,925 |
| 2025-06-24 | 5,390.00 | 5,518.18 | 5,378.50 | 5,482.23 | 216.93 | 5,850,875 |
| 2025-06-23 | 5,340.34 | 5,350.00 | 5,235.65 | 5,333.42 | 211.04 | 4,395,675 |
| 2025-06-20 | 5,378.00 | 5,378.00 | 5,275.00 | 5,304.03 | 209.88 | 11,048,050 |
| 2025-06-18 | 5,306.90 | 5,351.90 | 5,277.33 | 5,286.26 | 209.17 | 4,526,350 |
| 2025-06-17 | 5,312.51 | 5,389.36 | 5,285.00 | 5,301.05 | 209.76 | 4,906,425 |
| 2025-06-16 | 5,324.98 | 5,379.69 | 5,313.02 | 5,369.04 | 212.45 | 5,612,375 |
| 2025-06-13 | 5,345.00 | 5,373.35 | 5,272.36 | 5,298.38 | 209.65 | 6,550,675 |
| 2025-06-12 | 5,465.12 | 5,488.00 | 5,425.81 | 5,461.95 | 216.12 | 4,834,400 |
| 2025-06-11 | 5,488.00 | 5,493.25 | 5,389.95 | 5,466.28 | 216.30 | 6,570,725 |
| 2025-06-10 | 5,529.95 | 5,546.13 | 5,435.27 | 5,487.98 | 217.15 | 4,466,100 |
| 2025-06-09 | 5,601.20 | 5,623.62 | 5,528.45 | 5,539.41 | 219.19 | 4,984,225 |
| 2025-06-06 | 5,615.56 | 5,631.34 | 5,553.79 | 5,614.61 | 222.16 | 4,352,275 |
| 2025-06-05 | 5,575.00 | 5,639.70 | 5,550.00 | 5,570.52 | 220.04 | 4,645,425 |
| 2025-06-04 | 5,473.80 | 5,560.12 | 5,473.50 | 5,557.00 | 219.51 | 5,238,625 |
| 2025-06-03 | 5,514.09 | 5,560.45 | 5,464.64 | 5,475.07 | 216.27 | 5,309,200 |
| 2025-06-02 | 5,500.00 | 5,544.43 | 5,471.26 | 5,538.91 | 218.79 | 3,417,600 |
| 2025-05-30 | 5,510.00 | 5,532.50 | 5,477.06 | 5,518.93 | 218.00 | 5,817,000 |
| 2025-05-29 | 5,480.00 | 5,509.67 | 5,435.91 | 5,502.00 | 217.33 | 4,843,275 |
| 2025-05-28 | 5,451.74 | 5,505.00 | 5,451.74 | 5,475.26 | 216.28 | 4,719,375 |
| 2025-05-27 | 5,356.92 | 5,471.78 | 5,356.92 | 5,451.74 | 215.35 | 6,441,500 |
| 2025-05-23 | 5,280.73 | 5,337.24 | 5,272.66 | 5,332.80 | 210.65 | 3,810,525 |
| 2025-05-22 | 5,297.49 | 5,351.80 | 5,285.92 | 5,341.91 | 211.01 | 3,400,175 |
| 2025-05-21 | 5,286.60 | 5,334.09 | 5,261.00 | 5,293.31 | 209.09 | 3,273,075 |
| 2025-05-20 | 5,332.98 | 5,374.97 | 5,290.00 | 5,310.68 | 209.78 | 4,462,300 |
| 2025-05-19 | 5,315.02 | 5,379.98 | 5,227.23 | 5,378.00 | 212.44 | 3,969,625 |
| 2025-05-16 | 5,267.14 | 5,332.43 | 5,221.02 | 5,317.07 | 210.03 | 5,012,025 |
| 2025-05-15 | 5,213.97 | 5,285.43 | 5,209.01 | 5,237.74 | 206.90 | 3,890,800 |
| 2025-05-14 | 5,258.53 | 5,288.72 | 5,182.56 | 5,216.55 | 206.06 | 4,889,575 |
| 2025-05-13 | 5,162.36 | 5,302.61 | 5,151.35 | 5,262.42 | 207.87 | 6,340,375 |
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.