Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4,920.00 | 4,934.85 | 4,858.10 | 4,894.19 | 192.91 | 1,675 |
| 2025-02-10 | 5,020.00 | 5,020.00 | 4,908.02 | 4,928.61 | 194.26 | 2,875 |
| 2025-02-07 | 4,850.00 | 5,069.80 | 4,850.00 | 4,871.53 | 192.01 | 7,200 |
| 2025-02-06 | 4,725.00 | 4,845.00 | 4,719.95 | 4,776.30 | 188.26 | 8,150 |
| 2025-02-05 | 4,690.00 | 4,784.82 | 4,650.00 | 4,752.60 | 187.32 | 2,475 |
| 2025-02-04 | 4,719.93 | 4,729.80 | 4,660.00 | 4,698.80 | 185.20 | 3,325 |
| 2025-02-03 | 4,610.00 | 4,750.00 | 4,600.00 | 4,729.89 | 186.43 | 10,325 |
| 2025-01-31 | 4,800.00 | 4,831.83 | 4,700.28 | 4,764.04 | 187.78 | 4,025 |
| 2025-01-30 | 4,800.00 | 4,800.00 | 4,717.17 | 4,763.40 | 187.75 | 3,925 |
| 2025-01-29 | 4,768.27 | 4,768.27 | 4,685.00 | 4,723.43 | 186.18 | 232,950 |
| 2025-01-28 | 4,709.99 | 4,752.83 | 4,643.41 | 4,681.54 | 184.52 | 8,900 |
| 2025-01-27 | 4,732.69 | 4,786.53 | 4,653.60 | 4,714.69 | 185.83 | 8,775 |
| 2025-01-24 | 4,814.82 | 4,828.00 | 4,723.62 | 4,726.12 | 186.28 | 25,225 |
| 2025-01-23 | 4,632.14 | 4,786.67 | 4,609.00 | 4,737.91 | 186.75 | 7,750 |
| 2025-01-22 | 4,707.13 | 4,785.00 | 4,614.86 | 4,614.86 | 181.90 | 8,500 |
| 2025-01-21 | 4,945.00 | 4,947.50 | 4,677.53 | 4,677.53 | 184.37 | 6,475 |
| 2025-01-17 | 4,950.56 | 4,982.54 | 4,897.95 | 4,924.19 | 194.09 | 3,375 |
| 2025-01-16 | 4,845.30 | 4,900.94 | 4,798.17 | 4,882.23 | 192.43 | 3,325 |
| 2025-01-15 | 4,876.40 | 4,898.76 | 4,816.01 | 4,820.00 | 189.98 | 5,925 |
| 2025-01-14 | 4,738.54 | 4,815.26 | 4,738.54 | 4,780.00 | 188.40 | 4,425 |
| 2025-01-13 | 4,781.49 | 4,820.30 | 4,678.39 | 4,769.92 | 188.01 | 29,275 |
| 2025-01-10 | 4,809.21 | 4,867.42 | 4,700.88 | 4,763.54 | 187.76 | 4,450 |
| 2025-01-08 | 4,820.00 | 4,853.46 | 4,789.06 | 4,839.05 | 190.73 | 3,250 |
| 2025-01-07 | 4,960.00 | 4,960.00 | 4,792.00 | 4,803.47 | 189.33 | 3,775 |
| 2025-01-06 | 4,900.00 | 4,964.99 | 4,849.71 | 4,911.90 | 193.60 | 26,000 |
| 2025-01-03 | 4,975.00 | 4,975.00 | 4,875.51 | 4,912.42 | 193.62 | 2,600 |
| 2025-01-02 | 5,005.00 | 5,046.70 | 4,892.53 | 4,905.91 | 193.37 | 33,175 |
| 2024-12-31 | 5,069.77 | 5,069.77 | 4,950.00 | 4,980.48 | 196.31 | 3,525 |
| 2024-12-30 | 5,047.44 | 5,047.44 | 4,947.25 | 5,013.96 | 197.63 | 2,175 |
| 2024-12-27 | 5,120.00 | 5,120.00 | 5,010.96 | 5,041.97 | 198.73 | 21,900 |
| 2024-12-24 | 5,112.20 | 5,123.61 | 5,021.80 | 5,118.26 | 201.74 | 650 |
| 2024-12-23 | 5,070.00 | 5,100.00 | 5,006.86 | 5,055.10 | 199.25 | 2,725 |
| 2024-12-20 | 4,967.63 | 5,088.45 | 4,943.00 | 5,055.30 | 199.26 | 252,100 |
| 2024-12-19 | 4,963.00 | 5,032.79 | 4,944.00 | 4,992.55 | 196.78 | 6,450 |
| 2024-12-18 | 5,230.00 | 5,230.58 | 5,005.00 | 5,022.00 | 197.94 | 6,200 |
| 2024-12-17 | 5,160.00 | 5,185.57 | 5,101.50 | 5,155.19 | 203.19 | 6,750 |
| 2024-12-16 | 5,255.00 | 5,255.00 | 5,152.29 | 5,165.10 | 203.58 | 3,675 |
| 2024-12-13 | 5,305.00 | 5,305.00 | 5,208.60 | 5,232.00 | 206.22 | 7,200 |
| 2024-12-12 | 5,231.00 | 5,330.49 | 5,231.00 | 5,290.80 | 208.54 | 8,250 |
| 2024-12-11 | 5,279.69 | 5,292.37 | 5,223.04 | 5,287.36 | 208.40 | 6,575 |
| 2024-12-10 | 5,217.54 | 5,229.00 | 5,106.57 | 5,217.27 | 205.64 | 8,325 |
| 2024-12-09 | 5,339.79 | 5,339.79 | 5,150.00 | 5,166.43 | 203.64 | 4,850 |
| 2024-12-06 | 5,300.00 | 5,332.63 | 5,238.00 | 5,303.00 | 209.02 | 1,750 |
| 2024-12-05 | 5,254.00 | 5,340.00 | 5,226.00 | 5,306.02 | 208.79 | 3,225 |
| 2024-12-04 | 5,256.62 | 5,256.62 | 5,158.25 | 5,223.49 | 205.55 | 2,725 |
| 2024-12-03 | 5,255.00 | 5,263.13 | 5,204.91 | 5,216.10 | 205.26 | 13,000 |
| 2024-12-02 | 5,246.07 | 5,246.07 | 5,170.10 | 5,217.35 | 205.30 | 13,500 |
| 2024-11-29 | 5,243.44 | 5,243.44 | 5,177.36 | 5,201.98 | 204.70 | 295,650 |
| 2024-11-27 | 5,226.74 | 5,226.74 | 5,165.97 | 5,207.57 | 204.92 | 3,800 |
| 2024-11-26 | 5,160.46 | 5,172.00 | 5,110.00 | 5,167.28 | 203.33 | 3,250 |
| 2024-11-25 | 5,224.00 | 5,248.00 | 5,166.53 | 5,196.16 | 204.47 | 3,400 |
| 2024-11-22 | 5,206.66 | 5,235.32 | 5,153.00 | 5,171.45 | 203.50 | 4,500 |
| 2024-11-21 | 5,052.35 | 5,186.75 | 5,016.43 | 5,181.00 | 203.87 | 47,650 |
| 2024-11-20 | 5,018.06 | 5,018.06 | 4,906.08 | 4,962.38 | 195.27 | 69,775 |
| 2024-11-19 | 5,000.00 | 5,017.78 | 4,930.89 | 4,990.11 | 196.36 | 60,975 |
| 2024-11-18 | 4,995.38 | 5,030.30 | 4,947.75 | 5,017.00 | 197.42 | 5,075 |
| 2024-11-15 | 4,994.16 | 4,994.16 | 4,925.00 | 4,962.02 | 195.26 | 4,550 |
| 2024-11-14 | 4,990.10 | 4,991.11 | 4,946.80 | 4,968.00 | 195.49 | 12,700 |
| 2024-11-13 | 5,015.00 | 5,038.00 | 4,984.84 | 4,992.30 | 196.45 | 4,000 |
| 2024-11-12 | 4,997.08 | 5,057.30 | 4,997.08 | 5,026.13 | 197.78 | 9,700 |
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.