Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 172.03 | 175.99 | 167.37 | 169.62 | 168.78 | 19,211 |
| 2026-04-29 | 165.65 | 176.76 | 160.58 | 172.76 | 171.90 | 17,418 |
| 2026-04-28 | 178.19 | 181.00 | 175.80 | 177.38 | 176.50 | 18,622 |
| 2026-04-27 | 180.80 | 186.80 | 174.95 | 178.91 | 178.02 | 16,075 |
| 2026-04-24 | 179.00 | 182.03 | 176.00 | 180.85 | 179.95 | 8,700 |
| 2026-04-23 | 179.15 | 180.63 | 174.57 | 175.96 | 175.08 | 9,204 |
| 2026-04-22 | 190.80 | 193.35 | 179.04 | 179.09 | 178.20 | 25,829 |
| 2026-04-21 | 192.74 | 193.92 | 189.00 | 192.17 | 191.21 | 10,347 |
| 2026-04-20 | 191.85 | 194.12 | 188.00 | 190.48 | 189.53 | 14,918 |
| 2026-04-17 | 185.64 | 192.70 | 182.45 | 190.93 | 189.98 | 6,259 |
| 2026-04-16 | 185.60 | 188.90 | 182.01 | 186.01 | 185.08 | 14,509 |
| 2026-04-15 | 181.49 | 186.37 | 177.74 | 185.91 | 184.98 | 5,535 |
| 2026-04-14 | 177.21 | 182.58 | 176.19 | 180.54 | 179.64 | 14,089 |
| 2026-04-13 | 170.00 | 177.66 | 169.88 | 177.43 | 176.54 | 9,096 |
| 2026-04-10 | 176.60 | 179.26 | 171.69 | 172.89 | 172.03 | 4,595 |
| 2026-04-09 | 180.30 | 185.00 | 173.87 | 175.34 | 174.47 | 5,178 |
| 2026-04-08 | 180.99 | 186.64 | 177.50 | 182.63 | 181.72 | 13,864 |
| 2026-04-07 | 174.00 | 181.00 | 169.82 | 173.75 | 172.88 | 9,425 |
| 2026-04-02 | 4,168.00 | 4,184.70 | 4,069.57 | 4,158.00 | 165.49 | 2,600 |
| 2026-04-01 | 4,222.00 | 4,281.00 | 4,059.00 | 4,209.18 | 167.53 | 7,400 |
| 2026-03-31 | 4,116.03 | 4,241.00 | 4,063.26 | 4,217.30 | 167.85 | 6,875 |
| 2026-03-30 | 4,065.00 | 4,162.73 | 4,010.00 | 4,117.01 | 163.86 | 14,650 |
| 2026-03-27 | 4,225.00 | 4,281.17 | 4,030.11 | 4,058.48 | 161.53 | 6,550 |
| 2026-03-26 | 4,250.00 | 4,271.82 | 4,100.00 | 4,222.01 | 168.04 | 12,275 |
| 2026-03-25 | 4,345.00 | 4,457.00 | 4,193.51 | 4,245.00 | 168.96 | 11,925 |
| 2026-03-24 | 4,488.00 | 4,488.00 | 4,265.00 | 4,313.86 | 171.70 | 7,650 |
| 2026-03-23 | 4,293.37 | 4,467.77 | 4,260.00 | 4,431.34 | 176.37 | 27,200 |
| 2026-03-20 | 4,358.00 | 4,358.00 | 4,200.00 | 4,300.00 | 171.14 | 15,400 |
| 2026-03-19 | 4,370.10 | 4,491.71 | 4,234.56 | 4,328.95 | 172.30 | 5,375 |
| 2026-03-18 | 4,395.44 | 4,579.11 | 4,389.00 | 4,431.09 | 176.36 | 10,150 |
| 2026-03-17 | 4,295.94 | 4,474.50 | 4,235.00 | 4,437.25 | 176.61 | 11,450 |
| 2026-03-16 | 4,233.00 | 4,333.50 | 4,150.00 | 4,288.00 | 170.67 | 8,975 |
| 2026-03-13 | 4,217.71 | 4,330.00 | 4,165.01 | 4,242.62 | 168.86 | 12,025 |
| 2026-03-12 | 4,300.00 | 4,350.00 | 4,249.69 | 4,254.74 | 169.34 | 16,250 |
| 2026-03-11 | 4,400.00 | 4,434.53 | 4,276.26 | 4,310.28 | 171.55 | 3,975 |
| 2026-03-10 | 4,433.00 | 4,455.00 | 4,280.57 | 4,378.91 | 174.29 | 9,550 |
| 2026-03-09 | 4,423.70 | 4,525.00 | 4,345.00 | 4,366.63 | 173.80 | 18,925 |
| 2026-03-06 | 4,627.04 | 4,698.00 | 4,450.00 | 4,554.43 | 181.27 | 14,675 |
| 2026-03-05 | 4,270.00 | 4,643.33 | 4,192.50 | 4,605.00 | 183.28 | 12,950 |
| 2026-03-04 | 4,095.00 | 4,322.74 | 4,095.00 | 4,309.68 | 171.11 | 12,650 |
| 2026-03-03 | 4,188.33 | 4,192.15 | 4,045.00 | 4,184.24 | 166.13 | 6,125 |
| 2026-03-02 | 4,125.00 | 4,196.00 | 4,011.00 | 4,194.00 | 166.52 | 26,175 |
| 2026-02-27 | 4,245.99 | 4,300.00 | 4,131.00 | 4,228.90 | 167.90 | 14,475 |
| 2026-02-26 | 4,115.00 | 4,293.90 | 4,088.98 | 4,235.06 | 168.15 | 19,300 |
| 2026-02-25 | 4,078.98 | 4,176.99 | 4,034.31 | 4,162.62 | 165.27 | 30,875 |
| 2026-02-24 | 3,888.00 | 4,083.45 | 3,863.00 | 4,069.53 | 161.58 | 58,200 |
| 2026-02-23 | 4,045.00 | 4,122.67 | 3,760.01 | 3,865.84 | 153.49 | 16,050 |
| 2026-02-20 | 4,014.50 | 4,079.98 | 3,954.82 | 4,057.93 | 161.12 | 16,000 |
| 2026-02-19 | 4,298.00 | 4,300.00 | 3,874.62 | 3,940.53 | 156.45 | 24,650 |
| 2026-02-18 | 4,134.82 | 4,286.37 | 4,080.00 | 4,272.39 | 169.63 | 16,150 |
| 2026-02-17 | 4,155.00 | 4,232.25 | 4,020.54 | 4,164.89 | 165.36 | 28,575 |
| 2026-02-13 | 4,174.00 | 4,224.79 | 4,076.59 | 4,166.10 | 165.41 | 35,150 |
| 2026-02-12 | 4,328.50 | 4,384.00 | 4,140.01 | 4,203.65 | 166.90 | 9,475 |
| 2026-02-11 | 4,298.99 | 4,377.99 | 4,198.22 | 4,369.97 | 173.51 | 10,350 |
| 2026-02-10 | 4,241.00 | 4,379.00 | 4,150.00 | 4,323.00 | 171.64 | 20,700 |
| 2026-02-09 | 4,545.00 | 4,545.00 | 4,252.84 | 4,295.12 | 170.53 | 12,625 |
| 2026-02-06 | 4,444.00 | 4,542.52 | 4,379.13 | 4,390.70 | 174.33 | 9,550 |
| 2026-02-05 | 4,580.00 | 4,699.00 | 4,480.00 | 4,513.11 | 179.19 | 10,700 |
| 2026-02-04 | 4,688.80 | 4,720.00 | 4,362.00 | 4,585.83 | 182.08 | 23,075 |
| 2026-02-03 | 5,125.00 | 5,165.00 | 4,618.61 | 4,679.79 | 185.81 | 38,075 |
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.