Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,179.31 | 5,230.00 | 5,088.52 | 5,194.99 | 205.21 | 7,345,925 |
| 2025-05-09 | 5,141.11 | 5,151.43 | 5,038.00 | 5,072.54 | 200.37 | 5,711,175 |
| 2025-05-08 | 5,201.02 | 5,238.34 | 5,165.21 | 5,165.27 | 204.03 | 5,228,600 |
| 2025-05-07 | 5,163.64 | 5,228.55 | 5,132.62 | 5,196.24 | 205.26 | 3,935,400 |
| 2025-05-06 | 5,190.15 | 5,215.90 | 5,152.08 | 5,162.37 | 203.92 | 4,569,700 |
| 2025-05-05 | 5,175.00 | 5,250.00 | 5,175.00 | 5,191.12 | 205.05 | 4,814,050 |
| 2025-05-02 | 5,179.05 | 5,226.78 | 5,118.30 | 5,202.80 | 205.51 | 6,775,625 |
| 2025-05-01 | 5,002.27 | 5,159.92 | 4,970.00 | 5,101.43 | 201.51 | 7,795,425 |
| 2025-04-30 | 4,732.23 | 5,116.14 | 4,722.77 | 5,099.28 | 201.43 | 11,452,000 |
| 2025-04-29 | 4,849.99 | 4,930.12 | 4,841.81 | 4,909.23 | 193.92 | 9,306,900 |
| 2025-04-28 | 4,880.00 | 4,916.20 | 4,824.24 | 4,889.95 | 193.16 | 5,825,200 |
| 2025-04-25 | 4,828.62 | 4,878.41 | 4,793.55 | 4,838.44 | 191.12 | 4,740,525 |
| 2025-04-24 | 4,706.12 | 4,843.76 | 4,691.63 | 4,827.97 | 190.71 | 5,951,575 |
| 2025-04-23 | 4,719.83 | 4,800.00 | 4,665.00 | 4,731.03 | 186.88 | 5,946,875 |
| 2025-04-22 | 4,465.00 | 4,608.51 | 4,456.92 | 4,598.08 | 181.63 | 5,911,225 |
| 2025-04-21 | 4,566.64 | 4,578.81 | 4,371.12 | 4,437.63 | 175.29 | 5,888,175 |
| 2025-04-17 | 4,586.58 | 4,604.59 | 4,516.63 | 4,573.31 | 180.65 | 5,419,825 |
| 2025-04-16 | 4,573.85 | 4,627.76 | 4,491.77 | 4,540.84 | 179.37 | 6,219,350 |
| 2025-04-15 | 4,599.99 | 4,617.51 | 4,524.09 | 4,612.44 | 182.20 | 5,394,350 |
| 2025-04-14 | 4,701.70 | 4,701.70 | 4,547.42 | 4,556.84 | 180.00 | 7,201,775 |
| 2025-04-11 | 4,508.22 | 4,643.68 | 4,434.94 | 4,586.53 | 181.17 | 7,624,800 |
| 2025-04-10 | 4,525.60 | 4,558.86 | 4,373.84 | 4,494.64 | 177.54 | 10,581,525 |
| 2025-04-09 | 4,126.18 | 4,653.81 | 4,096.23 | 4,616.32 | 182.35 | 15,070,875 |
| 2025-04-08 | 4,375.01 | 4,430.51 | 4,129.58 | 4,164.15 | 164.49 | 8,777,700 |
| 2025-04-07 | 4,170.08 | 4,463.92 | 4,107.41 | 4,244.68 | 167.67 | 13,959,950 |
| 2025-04-04 | 4,322.22 | 4,513.25 | 4,284.02 | 4,284.02 | 169.22 | 12,713,000 |
| 2025-04-03 | 4,489.24 | 4,523.76 | 4,383.46 | 4,450.53 | 175.80 | 9,859,975 |
| 2025-04-02 | 4,624.43 | 4,729.60 | 4,624.43 | 4,689.30 | 185.23 | 4,838,550 |
| 2025-04-01 | 4,572.09 | 4,693.97 | 4,529.74 | 4,685.75 | 185.09 | 5,551,000 |
| 2025-03-31 | 4,522.81 | 4,626.04 | 4,440.86 | 4,606.91 | 181.98 | 8,984,925 |
| 2025-03-28 | 4,752.80 | 4,752.80 | 4,629.61 | 4,634.24 | 183.06 | 4,636,825 |
| 2025-03-27 | 4,740.00 | 4,807.34 | 4,613.98 | 4,752.80 | 187.74 | 4,850,875 |
| 2025-03-26 | 4,778.00 | 4,782.00 | 4,732.06 | 4,764.16 | 188.19 | 4,484,250 |
| 2025-03-25 | 4,722.68 | 4,794.59 | 4,722.68 | 4,777.91 | 188.73 | 6,623,375 |
| 2025-03-24 | 4,674.18 | 4,727.96 | 4,657.45 | 4,709.72 | 186.04 | 5,801,675 |
| 2025-03-21 | 4,531.33 | 4,645.11 | 4,457.33 | 4,617.26 | 182.39 | 14,359,900 |
| 2025-03-20 | 4,569.03 | 4,652.69 | 4,547.26 | 4,589.03 | 181.27 | 5,982,100 |
| 2025-03-19 | 4,448.19 | 4,637.53 | 4,448.19 | 4,591.89 | 181.38 | 6,960,825 |
| 2025-03-18 | 4,559.62 | 4,565.41 | 4,416.66 | 4,471.51 | 176.63 | 7,154,400 |
| 2025-03-17 | 4,474.13 | 4,607.73 | 4,461.77 | 4,563.39 | 180.26 | 7,105,825 |
| 2025-03-14 | 4,361.98 | 4,465.48 | 4,353.18 | 4,465.48 | 176.39 | 6,322,325 |
| 2025-03-13 | 4,382.05 | 4,400.52 | 4,279.40 | 4,295.40 | 169.67 | 7,977,800 |
| 2025-03-12 | 4,415.00 | 4,422.30 | 4,300.64 | 4,400.52 | 173.82 | 7,644,150 |
| 2025-03-11 | 4,400.01 | 4,429.44 | 4,308.02 | 4,353.41 | 171.96 | 10,085,950 |
| 2025-03-10 | 4,583.16 | 4,583.16 | 4,405.92 | 4,451.03 | 175.82 | 9,029,900 |
| 2025-03-07 | 4,678.75 | 4,725.43 | 4,601.49 | 4,673.38 | 184.60 | 7,423,825 |
| 2025-03-06 | 4,816.01 | 4,871.71 | 4,686.25 | 4,695.97 | 185.12 | 7,644,050 |
| 2025-03-05 | 4,894.61 | 4,949.48 | 4,842.24 | 4,917.46 | 193.85 | 5,329,250 |
| 2025-03-04 | 4,849.42 | 4,967.95 | 4,790.64 | 4,898.40 | 193.10 | 9,742,900 |
| 2025-03-03 | 5,016.01 | 5,054.75 | 4,914.10 | 4,946.15 | 194.98 | 8,799,600 |
| 2025-02-28 | 4,938.15 | 5,016.01 | 4,896.11 | 5,016.01 | 197.73 | 7,636,350 |
| 2025-02-27 | 5,042.11 | 5,046.14 | 4,916.65 | 4,918.13 | 193.87 | 5,241,100 |
| 2025-02-26 | 5,058.00 | 5,129.00 | 5,025.00 | 5,034.55 | 198.46 | 6,432,700 |
| 2025-02-25 | 5,090.00 | 5,090.00 | 4,951.92 | 5,033.83 | 198.43 | 8,976,175 |
| 2025-02-24 | 5,004.00 | 5,102.93 | 4,998.11 | 5,049.08 | 199.04 | 8,755,250 |
| 2025-02-21 | 5,213.47 | 5,282.00 | 4,970.05 | 4,990.64 | 196.73 | 18,113,450 |
| 2025-02-20 | 5,109.99 | 5,109.99 | 4,975.81 | 5,018.23 | 197.82 | 7,540,450 |
| 2025-02-19 | 5,168.62 | 5,168.62 | 5,043.02 | 5,110.60 | 201.46 | 4,680,400 |
| 2025-02-18 | 5,108.50 | 5,165.00 | 5,060.36 | 5,141.88 | 202.69 | 6,950,375 |
| 2025-02-14 | 5,085.44 | 5,085.44 | 4,975.54 | 5,044.40 | 198.85 | 5,063,875 |
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.