Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5,059.46 | 5,079.09 | 4,984.31 | 5,008.70 | 197.44 | 5,614,825 |
| 2025-02-12 | 4,877.03 | 5,020.66 | 4,877.03 | 5,018.11 | 197.81 | 4,977,700 |
| 2025-02-11 | 4,896.06 | 4,931.78 | 4,863.60 | 4,897.32 | 193.05 | 4,435,425 |
| 2025-02-10 | 4,962.71 | 4,987.00 | 4,905.99 | 4,913.48 | 193.69 | 4,796,500 |
| 2025-02-07 | 4,884.90 | 5,072.70 | 4,869.00 | 4,887.47 | 192.66 | 10,770,850 |
| 2025-02-06 | 4,730.64 | 4,847.00 | 4,729.88 | 4,779.71 | 188.42 | 10,702,425 |
| 2025-02-05 | 4,688.43 | 4,778.68 | 4,684.07 | 4,699.39 | 185.25 | 5,466,800 |
| 2025-02-04 | 4,670.51 | 4,728.57 | 4,655.87 | 4,678.94 | 184.44 | 6,546,975 |
| 2025-02-03 | 4,670.19 | 4,742.86 | 4,605.43 | 4,692.90 | 184.99 | 6,295,900 |
| 2025-01-31 | 4,796.00 | 4,830.00 | 4,711.04 | 4,737.56 | 186.76 | 6,134,325 |
| 2025-01-30 | 4,789.34 | 4,789.34 | 4,700.05 | 4,774.33 | 188.20 | 5,926,950 |
| 2025-01-29 | 4,705.56 | 4,744.01 | 4,688.77 | 4,721.86 | 186.14 | 4,478,100 |
| 2025-01-28 | 4,670.10 | 4,751.52 | 4,660.00 | 4,684.68 | 184.67 | 8,276,450 |
| 2025-01-27 | 4,656.87 | 4,781.16 | 4,656.87 | 4,675.36 | 184.30 | 7,493,250 |
| 2025-01-24 | 4,802.00 | 4,828.00 | 4,723.79 | 4,764.89 | 187.83 | 6,001,250 |
| 2025-01-23 | 4,620.65 | 4,822.45 | 4,609.05 | 4,818.14 | 189.93 | 10,058,175 |
| 2025-01-22 | 4,681.56 | 4,704.51 | 4,595.91 | 4,619.21 | 182.09 | 9,323,025 |
| 2025-01-21 | 4,925.45 | 4,934.62 | 4,615.00 | 4,686.41 | 184.74 | 10,153,150 |
| 2025-01-17 | 4,950.00 | 4,976.96 | 4,894.45 | 4,926.80 | 194.21 | 6,511,350 |
| 2025-01-16 | 4,817.78 | 4,901.60 | 4,798.17 | 4,865.00 | 191.78 | 4,710,950 |
| 2025-01-15 | 4,851.73 | 4,899.54 | 4,815.71 | 4,829.64 | 190.38 | 5,759,475 |
| 2025-01-14 | 4,781.83 | 4,809.08 | 4,751.08 | 4,778.81 | 188.38 | 5,152,300 |
| 2025-01-13 | 4,710.29 | 4,780.58 | 4,660.32 | 4,763.90 | 187.79 | 5,248,150 |
| 2025-01-10 | 4,809.21 | 4,835.85 | 4,700.16 | 4,739.55 | 186.83 | 7,657,575 |
| 2025-01-08 | 4,808.90 | 4,877.24 | 4,785.50 | 4,872.42 | 192.07 | 6,657,750 |
| 2025-01-07 | 4,881.41 | 4,889.36 | 4,788.00 | 4,796.10 | 189.06 | 5,508,275 |
| 2025-01-06 | 4,942.67 | 4,942.67 | 4,845.55 | 4,909.79 | 193.54 | 6,955,650 |
| 2025-01-03 | 4,937.78 | 4,961.95 | 4,878.86 | 4,903.85 | 193.31 | 4,138,875 |
| 2025-01-02 | 4,990.67 | 5,039.88 | 4,896.67 | 4,925.29 | 194.16 | 3,532,500 |
| 2024-12-31 | 4,990.00 | 5,007.23 | 4,963.26 | 4,968.42 | 195.86 | 2,632,275 |
| 2024-12-30 | 4,992.50 | 5,016.48 | 4,938.05 | 4,990.87 | 196.74 | 3,693,375 |
| 2024-12-27 | 5,060.00 | 5,078.64 | 5,016.13 | 5,037.39 | 198.57 | 2,911,425 |
| 2024-12-26 | 5,094.06 | 5,125.84 | 5,092.80 | 5,096.04 | 200.89 | 1,716,650 |
| 2024-12-24 | 5,086.27 | 5,122.94 | 5,050.69 | 5,122.94 | 201.95 | 1,965,875 |
| 2024-12-23 | 5,066.79 | 5,071.39 | 5,005.12 | 5,063.12 | 199.59 | 4,130,825 |
| 2024-12-20 | 4,955.43 | 5,085.21 | 4,955.43 | 5,048.59 | 199.02 | 11,598,450 |
| 2024-12-19 | 4,997.08 | 5,020.66 | 4,946.84 | 4,980.40 | 196.33 | 6,956,925 |
| 2024-12-18 | 5,154.96 | 5,167.27 | 4,939.85 | 4,943.35 | 194.87 | 7,907,200 |
| 2024-12-17 | 5,129.00 | 5,177.25 | 5,109.84 | 5,154.96 | 203.21 | 5,513,725 |
| 2024-12-16 | 5,206.64 | 5,231.40 | 5,141.19 | 5,152.13 | 203.10 | 8,563,325 |
| 2024-12-13 | 5,240.00 | 5,260.41 | 5,213.60 | 5,227.61 | 206.07 | 4,101,550 |
| 2024-12-12 | 5,300.00 | 5,337.24 | 5,255.65 | 5,268.93 | 207.70 | 3,697,575 |
| 2024-12-11 | 5,253.32 | 5,295.55 | 5,218.78 | 5,293.00 | 208.65 | 4,911,000 |
| 2024-12-10 | 5,174.00 | 5,223.67 | 5,111.57 | 5,185.33 | 204.41 | 6,371,350 |
| 2024-12-09 | 5,240.00 | 5,280.31 | 5,142.08 | 5,149.60 | 203.00 | 6,824,975 |
| 2024-12-06 | 5,260.00 | 5,337.20 | 5,260.00 | 5,300.34 | 208.94 | 4,707,950 |
| 2024-12-05 | 5,253.88 | 5,330.00 | 5,200.00 | 5,287.94 | 208.11 | 4,594,225 |
| 2024-12-04 | 5,200.00 | 5,248.67 | 5,161.77 | 5,243.16 | 206.34 | 5,079,550 |
| 2024-12-03 | 5,224.28 | 5,258.20 | 5,204.17 | 5,214.38 | 205.21 | 4,896,900 |
| 2024-12-02 | 5,206.41 | 5,233.19 | 5,185.04 | 5,224.28 | 205.60 | 5,146,575 |
| 2024-11-29 | 5,177.36 | 5,230.00 | 5,177.36 | 5,201.98 | 204.72 | 3,317,650 |
| 2024-11-27 | 5,187.69 | 5,230.00 | 5,161.00 | 5,223.15 | 205.56 | 4,278,575 |
| 2024-11-26 | 5,110.00 | 5,215.00 | 5,110.00 | 5,214.72 | 205.22 | 4,067,550 |
| 2024-11-25 | 5,213.00 | 5,237.00 | 5,073.68 | 5,108.83 | 201.06 | 11,111,450 |
| 2024-11-22 | 5,202.54 | 5,216.00 | 5,140.84 | 5,177.15 | 203.75 | 6,168,525 |
| 2024-11-21 | 5,050.62 | 5,211.66 | 5,016.44 | 5,210.92 | 205.07 | 6,072,100 |
| 2024-11-20 | 4,966.81 | 5,019.05 | 4,907.03 | 5,016.43 | 197.42 | 4,187,550 |
| 2024-11-19 | 4,993.80 | 4,993.80 | 4,937.11 | 4,976.99 | 195.87 | 5,114,500 |
| 2024-11-18 | 4,969.39 | 5,029.43 | 4,930.95 | 5,017.78 | 197.47 | 5,731,525 |
| 2024-11-15 | 4,970.00 | 4,979.78 | 4,932.50 | 4,975.19 | 195.80 | 5,893,625 |
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.