Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,540.00 | 5,590.00 | 5,432.60 | 5,432.60 | 214.91 | 4,525 |
| 2025-08-06 | 5,520.00 | 5,520.00 | 5,421.91 | 5,485.19 | 216.99 | 1,325 |
| 2025-08-05 | 5,575.00 | 5,575.00 | 5,408.25 | 5,446.34 | 215.46 | 1,275 |
| 2025-08-04 | 5,402.87 | 5,468.54 | 5,302.00 | 5,468.54 | 216.33 | 5,375 |
| 2025-08-01 | 5,438.37 | 5,530.00 | 5,330.66 | 5,369.56 | 212.42 | 1,650 |
| 2025-07-31 | 5,670.00 | 5,674.70 | 5,520.00 | 5,523.12 | 218.49 | 1,575 |
| 2025-07-30 | 5,470.01 | 5,695.00 | 5,420.00 | 5,638.67 | 223.06 | 8,225 |
| 2025-07-29 | 5,700.00 | 5,700.00 | 5,582.48 | 5,620.00 | 222.33 | 1,150 |
| 2025-07-28 | 5,675.00 | 5,675.00 | 5,583.29 | 5,617.82 | 222.24 | 2,950 |
| 2025-07-25 | 5,655.00 | 5,690.00 | 5,627.17 | 5,637.82 | 223.03 | 1,075 |
| 2025-07-24 | 5,723.34 | 5,775.00 | 5,682.00 | 5,719.10 | 226.25 | 2,625 |
| 2025-07-23 | 5,765.93 | 5,774.65 | 5,684.00 | 5,742.67 | 227.18 | 16,975 |
| 2025-07-22 | 5,748.93 | 5,748.93 | 5,687.38 | 5,747.91 | 227.39 | 4,875 |
| 2025-07-21 | 5,690.19 | 5,733.00 | 5,665.00 | 5,703.12 | 225.61 | 2,125 |
| 2025-07-18 | 5,555.56 | 5,749.59 | 5,555.56 | 5,691.84 | 225.17 | 1,200 |
| 2025-07-17 | 5,660.00 | 5,698.00 | 5,645.00 | 5,698.00 | 225.41 | 1,650 |
| 2025-07-16 | 5,709.99 | 5,709.99 | 5,621.12 | 5,636.00 | 222.96 | 700 |
| 2025-07-15 | 5,755.50 | 5,800.00 | 5,635.57 | 5,683.44 | 224.84 | 5,950 |
| 2025-07-14 | 5,718.16 | 5,754.82 | 5,660.00 | 5,754.82 | 227.66 | 4,500 |
| 2025-07-11 | 5,750.10 | 5,750.10 | 5,650.00 | 5,712.70 | 225.99 | 725 |
| 2025-07-10 | 5,795.00 | 5,795.00 | 5,671.63 | 5,714.78 | 226.08 | 1,900 |
| 2025-07-09 | 5,794.50 | 5,794.50 | 5,647.98 | 5,647.98 | 223.43 | 2,400 |
| 2025-07-08 | 5,850.00 | 5,850.00 | 5,676.00 | 5,707.99 | 225.81 | 2,275 |
| 2025-07-07 | 5,735.00 | 5,800.00 | 5,691.00 | 5,770.00 | 228.26 | 6,150 |
| 2025-07-03 | 5,697.29 | 5,767.41 | 5,645.00 | 5,717.43 | 226.18 | 2,275 |
| 2025-07-02 | 5,683.84 | 5,757.03 | 5,640.00 | 5,664.60 | 224.09 | 1,150 |
| 2025-07-01 | 5,728.50 | 5,804.00 | 5,693.17 | 5,730.99 | 226.72 | 10,900 |
| 2025-06-30 | 5,750.00 | 5,764.70 | 5,685.88 | 5,699.05 | 225.45 | 13,975 |
| 2025-06-27 | 5,617.75 | 5,707.46 | 5,600.00 | 5,667.83 | 224.22 | 1,500 |
| 2025-06-26 | 5,472.87 | 5,646.97 | 5,472.87 | 5,633.46 | 222.86 | 875 |
| 2025-06-25 | 5,442.00 | 5,520.92 | 5,442.00 | 5,455.45 | 215.82 | 700 |
| 2025-06-24 | 5,399.00 | 5,502.00 | 5,357.00 | 5,500.02 | 217.58 | 1,650 |
| 2025-06-23 | 5,385.00 | 5,385.00 | 5,214.71 | 5,348.50 | 211.59 | 1,425 |
| 2025-06-20 | 5,262.80 | 5,410.01 | 5,262.80 | 5,319.54 | 210.44 | 1,025 |
| 2025-06-18 | 5,306.90 | 5,350.00 | 5,286.81 | 5,294.78 | 209.46 | 1,250 |
| 2025-06-17 | 5,326.00 | 5,393.85 | 5,211.61 | 5,320.25 | 210.47 | 1,250 |
| 2025-06-16 | 5,400.00 | 5,400.00 | 5,310.00 | 5,367.10 | 212.32 | 1,225 |
| 2025-06-13 | 5,400.00 | 5,400.00 | 5,300.00 | 5,328.04 | 210.78 | 4,275 |
| 2025-06-12 | 5,344.43 | 5,500.00 | 5,344.43 | 5,464.16 | 216.16 | 525 |
| 2025-06-11 | 5,460.00 | 5,520.00 | 5,415.10 | 5,434.73 | 215.00 | 7,100 |
| 2025-06-10 | 5,577.25 | 5,577.25 | 5,426.18 | 5,471.49 | 216.45 | 1,650 |
| 2025-06-09 | 5,612.99 | 5,645.23 | 5,525.00 | 5,573.96 | 220.50 | 825 |
| 2025-06-06 | 5,571.00 | 5,641.00 | 5,551.78 | 5,618.59 | 222.27 | 1,475 |
| 2025-06-05 | 5,600.00 | 5,637.55 | 5,560.41 | 5,610.70 | 221.58 | 8,325 |
| 2025-06-04 | 5,491.68 | 5,555.00 | 5,452.00 | 5,549.41 | 219.16 | 5,475 |
| 2025-06-03 | 5,535.00 | 5,564.31 | 5,460.00 | 5,541.35 | 218.84 | 2,825 |
| 2025-06-02 | 5,542.37 | 5,542.37 | 5,456.19 | 5,498.98 | 217.17 | 700 |
| 2025-05-30 | 5,510.00 | 5,540.00 | 5,457.80 | 5,489.05 | 216.77 | 2,250 |
| 2025-05-29 | 5,500.00 | 5,500.00 | 5,444.01 | 5,492.00 | 216.89 | 725 |
| 2025-05-28 | 5,500.00 | 5,504.11 | 5,434.35 | 5,492.56 | 216.91 | 1,825 |
| 2025-05-27 | 5,350.00 | 5,471.57 | 5,350.00 | 5,471.44 | 216.08 | 2,975 |
| 2025-05-23 | 5,254.22 | 5,333.37 | 5,254.22 | 5,330.27 | 210.50 | 1,950 |
| 2025-05-22 | 5,280.00 | 5,365.26 | 5,280.00 | 5,321.75 | 210.17 | 4,650 |
| 2025-05-21 | 5,359.44 | 5,359.44 | 5,265.04 | 5,308.91 | 209.66 | 3,750 |
| 2025-05-20 | 5,332.98 | 5,390.00 | 5,300.00 | 5,322.99 | 210.22 | 575 |
| 2025-05-19 | 5,300.00 | 5,378.99 | 5,234.34 | 5,355.51 | 211.50 | 1,050 |
| 2025-05-16 | 5,290.00 | 5,325.00 | 5,220.35 | 5,290.00 | 208.91 | 1,475 |
| 2025-05-15 | 5,247.00 | 5,285.52 | 5,196.48 | 5,283.18 | 208.64 | 1,400 |
| 2025-05-14 | 5,258.53 | 5,300.00 | 5,176.83 | 5,191.83 | 205.04 | 4,100 |
| 2025-05-13 | 5,200.00 | 5,300.00 | 5,102.70 | 5,300.00 | 209.31 | 1,450 |
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.