Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,098.38 | 5,155.92 | 4,985.00 | 4,996.27 | 198.00 | 20,275 |
| 2025-10-31 | 5,145.33 | 5,181.00 | 5,031.90 | 5,069.65 | 200.91 | 3,875 |
| 2025-10-30 | 5,081.69 | 5,279.76 | 5,000.00 | 5,108.52 | 202.45 | 18,050 |
| 2025-10-29 | 5,297.99 | 5,323.00 | 4,934.80 | 5,083.83 | 201.47 | 4,675 |
| 2025-10-28 | 5,277.45 | 5,400.00 | 5,166.30 | 5,180.00 | 205.28 | 6,000 |
| 2025-10-27 | 5,175.00 | 5,264.45 | 5,143.62 | 5,254.08 | 208.21 | 6,050 |
| 2025-10-24 | 5,107.07 | 5,286.00 | 5,082.80 | 5,148.50 | 204.03 | 2,700 |
| 2025-10-23 | 5,231.00 | 5,345.50 | 5,091.03 | 5,151.97 | 204.17 | 8,925 |
| 2025-10-22 | 5,315.65 | 5,350.00 | 5,223.03 | 5,234.31 | 207.43 | 1,475 |
| 2025-10-21 | 5,150.00 | 5,254.01 | 5,024.31 | 5,254.01 | 208.21 | 1,525 |
| 2025-10-20 | 5,141.68 | 5,166.99 | 5,069.99 | 5,166.99 | 204.76 | 5,575 |
| 2025-10-17 | 4,952.22 | 5,049.00 | 4,901.10 | 5,049.00 | 200.09 | 3,725 |
| 2025-10-16 | 5,133.27 | 5,133.27 | 4,958.55 | 4,958.55 | 196.50 | 2,200 |
| 2025-10-15 | 5,327.00 | 5,327.00 | 5,136.00 | 5,151.35 | 204.14 | 4,900 |
| 2025-10-14 | 5,209.68 | 5,311.17 | 5,170.00 | 5,290.95 | 209.67 | 6,775 |
| 2025-10-13 | 5,249.99 | 5,327.93 | 5,138.81 | 5,249.99 | 208.05 | 5,300 |
| 2025-10-10 | 5,236.00 | 5,236.00 | 5,145.73 | 5,145.73 | 203.92 | 1,450 |
| 2025-10-09 | 5,198.85 | 5,217.91 | 5,015.00 | 5,217.91 | 206.78 | 14,650 |
| 2025-10-08 | 5,292.00 | 5,292.00 | 5,134.87 | 5,140.90 | 203.73 | 1,850 |
| 2025-10-07 | 5,452.71 | 5,452.71 | 5,200.01 | 5,260.26 | 208.46 | 14,675 |
| 2025-10-06 | 5,393.65 | 5,631.00 | 5,275.32 | 5,411.10 | 214.44 | 9,300 |
| 2025-10-03 | 5,449.47 | 5,460.09 | 5,354.25 | 5,420.13 | 214.79 | 3,250 |
| 2025-10-02 | 5,275.00 | 5,400.00 | 5,275.00 | 5,373.00 | 212.93 | 1,975 |
| 2025-10-01 | 5,330.27 | 5,399.00 | 5,261.19 | 5,349.14 | 211.98 | 4,375 |
| 2025-09-30 | 5,425.00 | 5,500.00 | 5,350.00 | 5,403.00 | 214.12 | 3,125 |
| 2025-09-29 | 5,580.00 | 5,586.24 | 5,458.78 | 5,495.87 | 217.80 | 2,950 |
| 2025-09-26 | 5,499.59 | 5,600.00 | 5,499.59 | 5,540.75 | 219.57 | 700 |
| 2025-09-25 | 5,451.00 | 5,524.80 | 5,451.00 | 5,504.91 | 218.15 | 1,000 |
| 2025-09-24 | 5,502.50 | 5,550.00 | 5,430.00 | 5,461.99 | 216.45 | 4,650 |
| 2025-09-23 | 5,425.00 | 5,505.00 | 5,424.00 | 5,488.54 | 217.51 | 1,075 |
| 2025-09-22 | 5,375.00 | 5,477.35 | 5,375.00 | 5,477.35 | 217.06 | 1,775 |
| 2025-09-19 | 5,400.00 | 5,494.35 | 5,400.00 | 5,436.44 | 215.44 | 3,350 |
| 2025-09-18 | 5,543.00 | 5,584.99 | 5,432.60 | 5,432.60 | 215.29 | 1,300 |
| 2025-09-17 | 5,537.29 | 5,537.29 | 5,457.27 | 5,521.00 | 218.79 | 775 |
| 2025-09-16 | 5,573.00 | 5,576.58 | 5,430.00 | 5,477.33 | 217.06 | 2,700 |
| 2025-09-15 | 5,500.00 | 5,551.79 | 5,420.00 | 5,525.46 | 218.97 | 2,150 |
| 2025-09-12 | 5,357.40 | 5,575.79 | 5,357.40 | 5,467.87 | 216.69 | 5,850 |
| 2025-09-11 | 5,549.00 | 5,549.00 | 5,410.00 | 5,545.00 | 219.74 | 2,225 |
| 2025-09-10 | 5,500.11 | 5,559.14 | 5,378.64 | 5,456.11 | 216.22 | 2,475 |
| 2025-09-09 | 5,638.50 | 5,638.50 | 5,510.16 | 5,577.78 | 221.04 | 675 |
| 2025-09-08 | 5,522.50 | 5,638.00 | 5,508.00 | 5,571.73 | 220.80 | 2,175 |
| 2025-09-05 | 5,594.07 | 5,651.55 | 5,458.00 | 5,458.00 | 216.29 | 850 |
| 2025-09-04 | 5,617.00 | 5,617.00 | 5,450.00 | 5,567.85 | 220.65 | 1,100 |
| 2025-09-03 | 5,590.88 | 5,590.88 | 5,450.00 | 5,493.99 | 217.34 | 2,575 |
| 2025-09-02 | 5,559.31 | 5,600.00 | 5,465.00 | 5,510.00 | 217.97 | 1,950 |
| 2025-08-29 | 5,690.00 | 5,690.00 | 5,590.00 | 5,616.51 | 222.19 | 350 |
| 2025-08-28 | 5,618.00 | 5,674.00 | 5,605.00 | 5,659.03 | 223.87 | 9,650 |
| 2025-08-27 | 5,676.19 | 5,703.08 | 5,605.12 | 5,621.04 | 222.37 | 4,150 |
| 2025-08-26 | 5,678.00 | 5,733.85 | 5,643.59 | 5,688.91 | 225.05 | 2,800 |
| 2025-08-22 | 5,735.00 | 5,791.00 | 5,645.04 | 5,686.85 | 224.97 | 3,100 |
| 2025-08-21 | 5,660.00 | 5,669.35 | 5,582.61 | 5,665.82 | 224.14 | 800 |
| 2025-08-20 | 5,570.00 | 5,648.13 | 5,570.00 | 5,615.83 | 222.16 | 1,300 |
| 2025-08-19 | 5,529.10 | 5,597.86 | 5,450.00 | 5,597.86 | 221.45 | 2,050 |
| 2025-08-18 | 5,523.80 | 5,524.99 | 5,428.14 | 5,524.99 | 218.57 | 1,225 |
| 2025-08-15 | 5,497.89 | 5,518.31 | 5,375.00 | 5,485.36 | 217.00 | 975 |
| 2025-08-14 | 5,442.50 | 5,510.77 | 5,405.00 | 5,486.28 | 217.04 | 1,100 |
| 2025-08-13 | 5,514.03 | 5,514.03 | 5,375.00 | 5,436.80 | 215.08 | 3,475 |
| 2025-08-12 | 5,414.00 | 5,463.95 | 5,364.23 | 5,463.95 | 216.15 | 5,500 |
| 2025-08-11 | 5,431.83 | 5,431.83 | 5,346.78 | 5,378.48 | 212.77 | 925 |
| 2025-08-08 | 5,531.34 | 5,531.34 | 5,354.08 | 5,381.57 | 212.89 | 3,775 |
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.