Booking Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	199.00	203.53	192.87	203.35	202.85	12,421
2026-07-28	188.00	198.28	183.00	197.97	197.49	8,469
2026-07-27	176.71	186.86	176.71	186.73	186.27	4,825
2026-07-24	173.89	180.19	171.45	178.38	177.95	1,990
2026-07-23	177.86	178.49	171.00	172.28	171.86	4,263
2026-07-22	178.54	180.32	176.81	179.20	178.76	4,146
2026-07-21	181.65	181.65	177.11	177.83	177.40	1,209
2026-07-20	181.58	185.57	177.41	178.77	178.33	3,155
2026-07-17	183.16	187.42	176.95	181.67	181.23	15,321
2026-07-16	183.61	185.70	174.76	183.87	183.42	5,285
2026-07-15	175.42	181.72	173.00	180.88	180.44	4,731
2026-07-14	174.28	176.77	171.05	175.24	174.81	3,052
2026-07-13	177.80	180.49	173.60	176.40	175.97	3,177
2026-07-10	175.98	180.04	173.00	178.59	178.15	1,954
2026-07-09	174.00	178.00	170.00	174.32	173.90	2,596
2026-07-08	182.99	185.98	172.93	174.64	174.21	9,703
2026-07-07	182.30	188.19	178.00	181.83	181.39	4,234
2026-07-06	184.49	187.00	181.41	181.69	181.25	6,190
2026-07-02	183.50	186.34	177.54	182.60	182.16	7,295
2026-07-01	177.10	185.39	175.60	184.23	183.78	3,988
2026-06-30	183.98	189.00	178.51	178.51	178.07	4,918
2026-06-29	180.65	186.38	178.83	183.95	183.50	4,480
2026-06-26	179.49	182.98	175.64	182.65	182.20	4,130
2026-06-25	180.49	183.00	177.92	178.74	178.30	11,721
2026-06-24	169.95	184.67	167.09	184.11	183.67	23,753
2026-06-23	168.00	169.72	164.78	169.05	168.64	12,782
2026-06-22	171.00	172.39	164.26	169.40	168.99	11,171
2026-06-18	172.50	174.34	170.41	173.60	173.18	37,214
2026-06-17	174.52	176.52	172.39	172.76	172.34	2,511
2026-06-16	174.98	180.24	171.89	175.72	175.29	10,095
2026-06-15	166.93	176.67	165.00	173.00	172.58	10,639
2026-06-12	163.57	168.47	161.89	164.43	164.03	6,493
2026-06-11	160.29	165.00	158.13	162.63	162.24	8,619
2026-06-10	164.00	169.65	159.33	160.51	160.11	5,264
2026-06-09	160.47	168.89	160.01	164.32	163.92	8,569
2026-06-08	165.01	167.15	161.68	163.39	162.99	14,544
2026-06-05	166.50	171.91	165.16	166.18	165.78	3,005
2026-06-04	163.10	171.10	161.36	167.41	167.00	13,250
2026-06-03	166.96	168.38	164.79	165.03	164.21	4,866
2026-06-02	170.00	170.00	162.49	166.56	165.73	11,660
2026-06-01	167.00	172.00	164.91	169.95	169.10	6,316
2026-05-29	170.00	171.88	161.99	169.11	168.27	13,030
2026-05-28	168.00	173.60	165.00	169.31	168.47	7,397
2026-05-27	163.56	170.54	159.00	168.28	167.44	22,253
2026-05-26	162.63	166.19	160.40	163.68	162.86	47,166
2026-05-22	159.99	163.46	158.73	161.59	160.79	8,181
2026-05-21	156.95	160.38	153.74	160.30	159.50	16,686
2026-05-20	154.35	158.24	150.11	157.59	156.81	7,551
2026-05-19	155.60	160.91	153.21	155.00	154.23	18,607
2026-05-18	153.96	156.79	152.21	154.26	153.49	14,440
2026-05-15	155.98	156.98	153.09	154.86	154.09	6,276
2026-05-14	155.00	157.92	154.00	155.07	154.30	11,209
2026-05-13	160.93	161.31	155.37	156.22	155.44	10,116
2026-05-12	159.45	161.18	157.75	160.26	159.46	14,071
2026-05-11	164.24	167.72	157.08	157.13	156.35	23,322
2026-05-08	170.01	173.78	166.39	168.75	167.91	3,300
2026-05-07	168.87	173.58	167.00	172.04	171.18	18,186
2026-05-06	167.97	176.50	166.00	169.45	168.61	7,791
2026-05-05	166.95	168.90	164.09	167.50	166.67	10,724
2026-05-01	170.98	171.54	167.00	169.50	168.66	3,256

← NewerPage 2 of 5 · 248 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.