Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,232.00 | 5,232.00 | 5,109.00 | 5,185.37 | 204.78 | 2,450 |
| 2025-05-09 | 5,129.00 | 5,200.00 | 5,038.36 | 5,077.76 | 200.53 | 800 |
| 2025-05-08 | 5,210.44 | 5,248.00 | 5,161.70 | 5,198.93 | 205.32 | 1,125 |
| 2025-05-07 | 5,215.15 | 5,230.00 | 5,132.40 | 5,132.40 | 202.69 | 550 |
| 2025-05-06 | 5,220.00 | 5,223.04 | 5,123.05 | 5,185.90 | 204.80 | 525 |
| 2025-05-02 | 5,020.00 | 5,210.57 | 5,020.00 | 5,160.60 | 203.80 | 3,925 |
| 2025-05-01 | 5,050.00 | 5,152.99 | 5,002.00 | 5,137.48 | 202.89 | 5,725 |
| 2025-04-30 | 4,734.00 | 4,946.29 | 4,710.40 | 4,946.29 | 195.34 | 7,075 |
| 2025-04-29 | 4,943.00 | 4,943.00 | 4,820.00 | 4,926.11 | 194.54 | 1,650 |
| 2025-04-28 | 4,839.00 | 4,940.62 | 4,828.24 | 4,846.05 | 191.38 | 1,825 |
| 2025-04-25 | 4,770.00 | 4,879.27 | 4,770.00 | 4,809.00 | 189.92 | 3,550 |
| 2025-04-24 | 4,795.00 | 4,834.16 | 4,706.12 | 4,808.89 | 189.91 | 2,225 |
| 2025-04-23 | 4,630.00 | 4,837.18 | 4,598.08 | 4,753.93 | 187.74 | 7,375 |
| 2025-04-22 | 4,524.39 | 4,604.86 | 4,397.66 | 4,562.01 | 180.16 | 23,450 |
| 2025-04-17 | 4,620.00 | 4,620.00 | 4,500.00 | 4,597.02 | 181.55 | 2,675 |
| 2025-04-16 | 4,550.30 | 4,648.46 | 4,520.45 | 4,525.26 | 178.71 | 850 |
| 2025-04-15 | 4,576.01 | 4,635.37 | 4,522.10 | 4,575.40 | 180.69 | 2,150 |
| 2025-04-14 | 4,600.31 | 4,750.00 | 4,564.84 | 4,600.02 | 181.66 | 1,625 |
| 2025-04-11 | 4,499.95 | 4,625.25 | 4,434.04 | 4,625.25 | 182.66 | 1,025 |
| 2025-04-10 | 4,604.99 | 4,604.99 | 4,348.64 | 4,505.77 | 177.94 | 2,550 |
| 2025-04-09 | 4,107.89 | 4,655.00 | 4,090.00 | 4,550.00 | 179.69 | 3,200 |
| 2025-04-08 | 4,463.02 | 4,463.02 | 4,260.80 | 4,289.43 | 169.40 | 3,325 |
| 2025-04-07 | 4,150.00 | 4,454.92 | 4,040.18 | 4,309.94 | 170.21 | 12,225 |
| 2025-04-04 | 4,450.86 | 4,516.41 | 4,300.00 | 4,418.21 | 174.48 | 8,400 |
| 2025-04-03 | 4,555.00 | 4,592.09 | 4,387.62 | 4,489.14 | 177.29 | 1,925 |
| 2025-04-02 | 4,690.00 | 4,731.69 | 4,613.03 | 4,686.17 | 185.07 | 850 |
| 2025-04-01 | 4,520.90 | 4,664.98 | 4,520.90 | 4,636.96 | 183.12 | 8,100 |
| 2025-03-31 | 4,650.37 | 4,650.37 | 4,425.00 | 4,570.00 | 180.48 | 3,100 |
| 2025-03-28 | 4,800.00 | 4,800.00 | 4,622.26 | 4,647.01 | 183.52 | 5,675 |
| 2025-03-27 | 4,740.00 | 4,805.41 | 4,637.52 | 4,771.12 | 188.42 | 6,975 |
| 2025-03-26 | 4,825.00 | 4,825.00 | 4,724.99 | 4,743.28 | 187.32 | 5,650 |
| 2025-03-25 | 4,770.50 | 4,795.15 | 4,714.95 | 4,771.58 | 188.44 | 15,125 |
| 2025-03-24 | 4,660.00 | 4,734.00 | 4,598.00 | 4,721.55 | 186.46 | 5,350 |
| 2025-03-21 | 4,500.00 | 4,599.72 | 4,468.00 | 4,587.12 | 181.15 | 1,725 |
| 2025-03-20 | 4,610.00 | 4,660.10 | 4,557.92 | 4,589.69 | 181.26 | 8,800 |
| 2025-03-19 | 4,544.60 | 4,638.93 | 4,490.99 | 4,638.93 | 183.20 | 1,850 |
| 2025-03-18 | 4,563.39 | 4,611.04 | 4,424.00 | 4,475.64 | 176.75 | 190,425 |
| 2025-03-17 | 4,513.39 | 4,603.43 | 4,433.00 | 4,583.62 | 181.02 | 52,325 |
| 2025-03-14 | 4,394.99 | 4,454.68 | 4,310.33 | 4,448.20 | 175.67 | 2,200 |
| 2025-03-13 | 4,445.00 | 4,445.00 | 4,279.00 | 4,328.13 | 170.93 | 2,900 |
| 2025-03-12 | 4,430.00 | 4,430.30 | 4,300.00 | 4,394.96 | 173.57 | 13,100 |
| 2025-03-11 | 4,400.01 | 4,478.87 | 4,302.00 | 4,353.67 | 171.94 | 5,075 |
| 2025-03-10 | 4,665.00 | 4,665.00 | 4,407.91 | 4,415.49 | 174.38 | 4,375 |
| 2025-03-07 | 4,697.78 | 4,736.68 | 4,595.99 | 4,652.84 | 183.75 | 14,450 |
| 2025-03-06 | 4,900.00 | 4,900.00 | 4,744.35 | 4,750.54 | 187.61 | 12,500 |
| 2025-03-05 | 4,825.00 | 4,944.00 | 4,825.00 | 4,937.99 | 194.63 | 1,850 |
| 2025-03-04 | 4,847.48 | 4,953.28 | 4,789.07 | 4,953.28 | 195.23 | 21,100 |
| 2025-03-03 | 5,015.00 | 5,069.50 | 4,957.47 | 5,005.09 | 197.28 | 10,850 |
| 2025-02-28 | 4,937.07 | 4,998.00 | 4,896.36 | 4,924.19 | 194.09 | 1,825 |
| 2025-02-27 | 5,100.00 | 5,100.00 | 4,909.40 | 4,999.92 | 197.07 | 2,100 |
| 2025-02-26 | 5,000.30 | 5,129.00 | 5,000.30 | 5,068.23 | 199.77 | 6,575 |
| 2025-02-25 | 5,120.22 | 5,120.22 | 4,980.54 | 5,041.82 | 198.72 | 2,275 |
| 2025-02-24 | 4,969.18 | 5,108.26 | 4,969.18 | 5,108.26 | 201.34 | 3,450 |
| 2025-02-21 | 5,300.00 | 5,300.00 | 5,006.94 | 5,017.62 | 197.77 | 9,025 |
| 2025-02-20 | 5,163.43 | 5,163.43 | 4,981.37 | 4,981.37 | 196.34 | 4,250 |
| 2025-02-19 | 5,188.00 | 5,188.00 | 5,037.00 | 5,131.17 | 202.25 | 4,950 |
| 2025-02-18 | 5,089.98 | 5,165.00 | 5,060.00 | 5,120.30 | 201.82 | 13,350 |
| 2025-02-14 | 5,100.00 | 5,100.00 | 4,975.67 | 5,019.01 | 197.83 | 5,550 |
| 2025-02-13 | 5,052.41 | 5,064.00 | 4,977.42 | 5,001.62 | 197.14 | 3,875 |
| 2025-02-12 | 4,985.69 | 4,989.81 | 4,860.00 | 4,968.17 | 195.82 | 2,825 |
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.