Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5,043.99 | 5,128.48 | 4,940.00 | 5,123.29 | 203.42 | 7,175 |
| 2026-01-30 | 5,093.22 | 5,115.00 | 4,955.00 | 4,997.32 | 198.41 | 3,225 |
| 2026-01-29 | 5,090.00 | 5,145.86 | 5,005.00 | 5,106.89 | 202.76 | 7,600 |
| 2026-01-28 | 5,143.01 | 5,209.19 | 5,054.77 | 5,085.72 | 201.92 | 1,825 |
| 2026-01-27 | 5,095.01 | 5,160.00 | 5,035.78 | 5,124.96 | 203.48 | 8,000 |
| 2026-01-26 | 5,099.00 | 5,187.89 | 5,055.01 | 5,095.76 | 202.32 | 11,400 |
| 2026-01-23 | 5,135.01 | 5,187.12 | 5,063.73 | 5,104.12 | 202.65 | 1,100 |
| 2026-01-22 | 5,173.99 | 5,232.79 | 5,091.44 | 5,131.84 | 203.75 | 11,300 |
| 2026-01-21 | 5,018.01 | 5,113.87 | 5,001.01 | 5,091.65 | 202.16 | 3,250 |
| 2026-01-20 | 5,070.02 | 5,104.00 | 4,955.00 | 5,019.94 | 199.31 | 7,100 |
| 2026-01-16 | 5,185.00 | 5,221.00 | 5,100.01 | 5,189.66 | 206.05 | 2,000 |
| 2026-01-15 | 5,197.77 | 5,232.00 | 5,151.46 | 5,187.31 | 205.96 | 2,925 |
| 2026-01-14 | 5,297.59 | 5,319.99 | 5,060.97 | 5,097.96 | 202.41 | 2,700 |
| 2026-01-13 | 5,389.37 | 5,410.45 | 5,290.11 | 5,291.10 | 210.08 | 3,850 |
| 2026-01-12 | 5,455.00 | 5,521.00 | 5,370.00 | 5,377.64 | 213.51 | 3,925 |
| 2026-01-09 | 5,446.99 | 5,509.39 | 5,380.01 | 5,475.89 | 217.41 | 2,225 |
| 2026-01-08 | 5,425.36 | 5,456.99 | 5,348.25 | 5,420.00 | 215.20 | 3,475 |
| 2026-01-07 | 5,346.00 | 5,475.00 | 5,267.02 | 5,440.35 | 216.00 | 3,550 |
| 2026-01-06 | 5,379.00 | 5,415.63 | 5,275.00 | 5,287.27 | 209.93 | 14,500 |
| 2026-01-05 | 5,322.97 | 5,443.66 | 5,244.41 | 5,417.96 | 215.11 | 1,750 |
| 2026-01-02 | 5,362.00 | 5,459.99 | 5,253.44 | 5,285.28 | 209.85 | 3,575 |
| 2025-12-31 | 5,411.82 | 5,435.71 | 5,346.70 | 5,398.84 | 214.36 | 1,575 |
| 2025-12-30 | 5,439.00 | 5,494.60 | 5,405.30 | 5,441.15 | 216.04 | 925 |
| 2025-12-29 | 5,458.83 | 5,459.99 | 5,377.19 | 5,429.91 | 215.59 | 625 |
| 2025-12-24 | 5,444.99 | 5,473.62 | 5,400.00 | 5,448.86 | 216.34 | 150 |
| 2025-12-23 | 5,394.03 | 5,508.53 | 5,305.00 | 5,412.01 | 214.88 | 1,000 |
| 2025-12-22 | 5,395.68 | 5,463.49 | 5,376.00 | 5,444.31 | 216.16 | 300 |
| 2025-12-19 | 5,354.09 | 5,423.32 | 5,294.48 | 5,419.20 | 215.16 | 3,175 |
| 2025-12-18 | 5,328.01 | 5,455.00 | 5,300.00 | 5,348.02 | 212.34 | 8,025 |
| 2025-12-17 | 5,418.15 | 5,490.00 | 5,351.09 | 5,351.09 | 212.46 | 4,075 |
| 2025-12-16 | 5,457.00 | 5,515.04 | 5,387.58 | 5,445.00 | 216.19 | 1,075 |
| 2025-12-15 | 5,321.59 | 5,475.13 | 5,245.02 | 5,459.00 | 216.74 | 4,425 |
| 2025-12-12 | 5,296.00 | 5,361.39 | 5,253.00 | 5,311.32 | 210.88 | 3,025 |
| 2025-12-11 | 5,202.02 | 5,359.11 | 5,202.02 | 5,246.39 | 208.30 | 7,325 |
| 2025-12-10 | 5,193.99 | 5,312.19 | 5,058.74 | 5,296.85 | 210.31 | 9,375 |
| 2025-12-09 | 5,166.01 | 5,206.00 | 5,023.57 | 5,200.20 | 206.47 | 1,675 |
| 2025-12-08 | 5,194.99 | 5,237.10 | 5,124.59 | 5,173.16 | 205.40 | 80,550 |
| 2025-12-05 | 5,000.00 | 5,160.00 | 5,000.00 | 5,155.00 | 204.67 | 8,925 |
| 2025-12-04 | 5,049.96 | 5,120.00 | 5,005.00 | 5,063.00 | 201.02 | 1,850 |
| 2025-12-03 | 5,150.08 | 5,167.12 | 5,044.94 | 5,080.51 | 201.34 | 2,100 |
| 2025-12-02 | 4,889.99 | 5,173.12 | 4,871.03 | 5,147.40 | 203.99 | 14,775 |
| 2025-12-01 | 4,900.00 | 4,946.03 | 4,835.57 | 4,904.97 | 194.38 | 17,650 |
| 2025-11-28 | 4,896.00 | 4,988.99 | 4,854.42 | 4,911.69 | 194.65 | 3,225 |
| 2025-11-26 | 4,922.53 | 4,955.03 | 4,840.17 | 4,901.94 | 194.26 | 12,850 |
| 2025-11-25 | 4,835.00 | 4,949.78 | 4,812.00 | 4,905.75 | 194.41 | 6,350 |
| 2025-11-24 | 4,740.00 | 4,893.91 | 4,722.01 | 4,885.82 | 193.62 | 18,075 |
| 2025-11-21 | 4,590.02 | 4,752.53 | 4,566.90 | 4,739.11 | 187.81 | 33,575 |
| 2025-11-20 | 4,741.00 | 4,775.00 | 4,573.37 | 4,590.36 | 181.91 | 15,925 |
| 2025-11-19 | 4,793.93 | 4,847.49 | 4,661.19 | 4,679.15 | 185.43 | 9,925 |
| 2025-11-18 | 4,805.45 | 4,858.20 | 4,755.12 | 4,799.75 | 190.21 | 12,100 |
| 2025-11-17 | 5,145.59 | 5,145.59 | 4,830.00 | 4,837.63 | 191.71 | 4,450 |
| 2025-11-14 | 5,100.00 | 5,142.90 | 5,017.75 | 5,059.31 | 200.50 | 2,550 |
| 2025-11-13 | 5,179.99 | 5,234.32 | 5,121.39 | 5,158.79 | 204.44 | 2,350 |
| 2025-11-12 | 5,057.99 | 5,151.88 | 5,007.60 | 5,151.88 | 204.16 | 7,950 |
| 2025-11-11 | 4,999.38 | 5,066.00 | 4,905.69 | 5,040.38 | 199.75 | 1,425 |
| 2025-11-10 | 4,969.94 | 5,030.97 | 4,915.00 | 4,995.88 | 197.98 | 5,725 |
| 2025-11-07 | 4,941.11 | 4,998.74 | 4,889.00 | 4,920.00 | 194.97 | 2,225 |
| 2025-11-06 | 4,900.00 | 4,959.54 | 4,855.40 | 4,878.52 | 193.33 | 3,650 |
| 2025-11-05 | 5,018.45 | 5,076.99 | 4,890.23 | 4,955.99 | 196.40 | 5,050 |
| 2025-11-04 | 5,009.51 | 5,085.00 | 4,962.93 | 5,014.73 | 198.73 | 4,225 |
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.