Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 162.66 | 163.70 | 156.25 | 157.17 | 157.17 | 9,451 |
| 2026-10-22 | 157.00 | 164.71 | 156.00 | 161.85 | 161.85 | 7,999 |
| 2026-10-21 | 167.20 | 167.20 | 157.10 | 158.63 | 158.63 | 12,952 |
| 2026-10-20 | 164.81 | 166.34 | 162.50 | 164.44 | 164.44 | 5,371 |
| 2026-10-19 | 164.69 | 165.76 | 159.46 | 161.95 | 161.95 | 3,924 |
| 2026-10-16 | 167.18 | 168.95 | 162.64 | 162.82 | 162.82 | 13,325 |
| 2026-10-15 | 159.96 | 168.43 | 159.82 | 167.04 | 167.04 | 14,888 |
| 2026-10-14 | 158.41 | 159.80 | 156.10 | 158.89 | 158.89 | 11,027 |
| 2026-10-13 | 158.42 | 161.65 | 155.94 | 156.95 | 156.95 | 8,883 |
| 2026-10-12 | 161.21 | 161.93 | 158.05 | 158.70 | 158.70 | 11,171 |
| 2026-10-09 | 160.70 | 161.13 | 158.90 | 160.56 | 160.56 | 13,784 |
| 2026-10-08 | 157.21 | 159.22 | 154.26 | 159.22 | 159.22 | 20,771 |
| 2026-10-07 | 158.30 | 158.35 | 155.41 | 155.88 | 155.88 | 10,051 |
| 2026-10-06 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | 20,542 |
| 2026-10-05 | 158.31 | 160.11 | 154.09 | 157.93 | 157.93 | 16,463 |
| 2026-10-02 | 160.50 | 162.99 | 158.43 | 159.25 | 159.25 | 23,003 |
| 2026-10-01 | 163.00 | 165.46 | 159.65 | 161.09 | 161.09 | 6,144 |
| 2026-09-30 | 163.20 | 165.92 | 161.02 | 162.61 | 162.61 | 8,450 |
| 2026-09-29 | 165.82 | 165.82 | 161.04 | 163.77 | 163.77 | 20,611 |
| 2026-09-28 | 163.31 | 166.02 | 160.86 | 164.96 | 164.96 | 9,390 |
| 2026-09-25 | 158.00 | 164.08 | 157.46 | 162.45 | 162.45 | 15,886 |
| 2026-09-24 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | 21,559 |
| 2026-09-23 | 164.20 | 168.61 | 155.37 | 156.56 | 156.56 | 28,325 |
| 2026-09-22 | 169.85 | 174.09 | 160.87 | 161.30 | 161.30 | 23,536 |
| 2026-09-21 | 168.80 | 169.77 | 166.11 | 169.31 | 169.31 | 11,177 |
| 2026-09-18 | 171.35 | 171.35 | 168.00 | 168.12 | 168.12 | 9,101 |
| 2026-09-17 | 173.50 | 175.15 | 168.42 | 171.25 | 171.25 | 16,555 |
| 2026-09-16 | 174.00 | 174.00 | 170.15 | 171.90 | 171.90 | 6,700 |
| 2026-09-15 | 175.70 | 175.88 | 169.95 | 171.71 | 171.71 | 7,791 |
| 2026-09-14 | 173.00 | 182.00 | 170.91 | 175.21 | 175.21 | 20,072 |
| 2026-09-11 | 176.50 | 178.14 | 171.83 | 174.06 | 174.06 | 5,676 |
| 2026-09-10 | 174.70 | 178.50 | 171.00 | 174.74 | 174.32 | 11,371 |
| 2026-09-09 | 181.47 | 181.47 | 181.47 | 181.47 | 181.03 | 74,939 |
| 2026-09-08 | 190.95 | 193.09 | 180.61 | 181.47 | 181.03 | 16,083 |
| 2026-09-04 | 195.41 | 197.23 | 192.36 | 193.53 | 193.06 | 6,114 |
| 2026-09-03 | 201.63 | 203.30 | 195.81 | 196.01 | 195.53 | 2,463 |
| 2026-09-02 | 198.55 | 200.49 | 195.00 | 199.39 | 198.90 | 3,497 |
| 2026-09-01 | 195.59 | 201.35 | 195.59 | 197.81 | 197.33 | 12,151 |
| 2026-08-28 | 204.00 | 207.47 | 202.56 | 205.36 | 204.86 | 1,823 |
| 2026-08-27 | 206.30 | 210.08 | 202.85 | 202.85 | 202.36 | 6,112 |
| 2026-08-26 | 215.80 | 215.80 | 208.08 | 210.46 | 209.95 | 2,776 |
| 2026-08-25 | 215.70 | 215.70 | 211.00 | 213.68 | 213.16 | 1,845 |
| 2026-08-24 | 214.00 | 215.04 | 207.38 | 213.38 | 212.86 | 5,109 |
| 2026-08-21 | 206.50 | 212.37 | 206.30 | 209.70 | 209.19 | 1,585 |
| 2026-08-20 | 211.09 | 215.90 | 210.30 | 210.40 | 209.89 | 7,174 |
| 2026-08-19 | 210.00 | 216.36 | 206.71 | 215.06 | 214.54 | 3,159 |
| 2026-08-18 | 204.17 | 211.63 | 201.00 | 210.46 | 209.95 | 8,844 |
| 2026-08-17 | 210.45 | 214.04 | 205.28 | 205.31 | 204.81 | 3,431 |
| 2026-08-14 | 211.66 | 214.90 | 211.32 | 213.47 | 212.95 | 2,455 |
| 2026-08-13 | 213.87 | 214.86 | 205.93 | 212.63 | 212.11 | 4,505 |
| 2026-08-12 | 212.93 | 214.50 | 208.00 | 211.63 | 211.11 | 3,386 |
| 2026-08-11 | 213.00 | 214.38 | 208.77 | 214.13 | 213.61 | 2,553 |
| 2026-08-10 | 214.01 | 216.00 | 209.43 | 211.02 | 210.51 | 270,369 |
| 2026-08-07 | 206.00 | 215.67 | 204.25 | 212.48 | 211.96 | 11,427 |
| 2026-08-06 | 207.20 | 211.77 | 205.00 | 208.17 | 207.66 | 8,471 |
| 2026-08-05 | 204.31 | 213.37 | 202.43 | 207.05 | 206.55 | 16,128 |
| 2026-08-04 | 192.78 | 195.00 | 190.00 | 193.62 | 193.15 | 4,809 |
| 2026-08-03 | 195.20 | 199.43 | 191.07 | 192.49 | 192.02 | 16,464 |
| 2026-07-31 | 193.47 | 195.00 | 190.92 | 194.54 | 194.07 | 2,331 |
| 2026-07-30 | 202.99 | 202.99 | 190.16 | 192.80 | 192.33 | 11,319 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.4200 USD |
| 2026-06-04 | 0.4200 USD |
| 2026-03-05 | 10.5000 USD |
| 2025-12-04 | 9.6000 USD |
| 2025-09-04 | 9.6000 USD |
| 2025-06-06 | 9.6000 USD |
| 2025-03-06 | 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.