Booking Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	196.44	204.61	195.34	201.30	200.82	7,908,253
2026-07-28	189.48	199.98	188.48	199.31	198.83	9,074,020
2026-07-27	180.67	187.34	180.59	186.79	186.34	5,667,051
2026-07-24	174.60	180.30	174.50	177.46	177.03	5,012,342
2026-07-23	174.07	175.80	171.02	172.83	172.41	4,669,334
2026-07-22	177.97	180.37	176.39	177.86	177.43	4,851,041
2026-07-21	178.98	180.56	177.10	179.40	178.97	4,039,825
2026-07-20	181.39	182.23	177.36	179.45	179.02	4,059,333
2026-07-17	183.23	184.36	178.76	181.68	181.24	7,195,966
2026-07-16	184.55	185.92	179.99	184.61	184.17	5,879,986
2026-07-15	175.30	183.14	175.20	182.80	182.36	6,800,522
2026-07-14	171.17	176.88	171.17	174.85	174.43	5,409,847
2026-07-13	178.48	180.64	174.51	175.80	175.38	5,079,902
2026-07-10	175.83	180.04	175.83	178.39	177.96	3,975,445
2026-07-09	172.28	175.65	170.31	175.52	175.10	4,613,005
2026-07-08	179.39	179.88	172.75	174.29	173.87	5,003,406
2026-07-07	184.80	188.31	180.90	181.95	181.51	5,369,491
2026-07-06	185.49	186.89	180.57	181.03	180.59	7,362,063
2026-07-02	184.35	186.42	181.68	184.56	184.12	14,189,105
2026-07-01	179.88	185.45	177.52	182.64	182.20	7,101,137
2026-06-30	180.31	181.38	176.70	178.24	177.81	6,581,970
2026-06-29	185.00	186.50	181.79	182.41	181.97	8,451,433
2026-06-26	177.41	183.29	176.92	181.46	181.02	12,746,725
2026-06-25	181.20	183.18	176.56	177.05	176.62	10,845,598
2026-06-24	171.17	184.89	171.01	181.25	180.81	13,956,105
2026-06-23	167.57	170.11	165.85	168.94	168.53	9,166,236
2026-06-22	169.49	171.00	164.13	167.77	167.37	8,274,747
2026-06-18	172.66	174.45	170.29	171.78	171.37	18,363,035
2026-06-17	174.78	176.58	170.70	171.63	171.22	5,894,954
2026-06-16	175.72	176.71	174.10	175.72	175.30	7,444,099
2026-06-15	169.02	176.80	169.02	174.64	174.22	9,471,723
2026-06-12	166.21	168.44	161.69	164.94	164.54	6,492,277
2026-06-11	160.66	165.00	158.12	163.59	163.20	8,094,549
2026-06-10	164.10	164.10	159.23	160.64	160.25	6,791,929
2026-06-09	162.61	168.89	161.58	163.99	163.59	8,153,187
2026-06-08	165.55	166.73	162.20	162.30	161.91	6,621,025
2026-06-05	167.54	171.92	164.89	165.84	165.44	7,810,312
2026-06-04	168.50	171.22	166.36	167.49	166.67	6,666,209
2026-06-03	165.71	168.42	164.45	164.78	163.97	6,981,137
2026-06-02	167.54	168.23	162.42	167.21	166.39	7,011,701
2026-06-01	168.69	171.25	164.89	169.25	168.42	6,638,740
2026-05-29	170.29	170.50	167.22	167.43	166.61	8,489,894
2026-05-28	167.11	169.94	166.61	169.82	168.99	7,323,233
2026-05-27	165.01	170.51	165.00	168.37	167.54	9,932,990
2026-05-26	162.85	166.24	162.11	163.30	162.50	6,370,880
2026-05-22	159.18	162.80	159.00	161.06	160.27	7,380,355
2026-05-21	155.25	160.42	153.51	159.68	158.90	7,470,505
2026-05-20	153.45	158.23	150.14	156.95	156.18	8,111,291
2026-05-19	153.37	160.91	153.37	154.54	153.78	8,389,793
2026-05-18	155.64	156.83	153.12	155.07	154.31	6,976,284
2026-05-15	154.94	156.65	153.05	154.13	153.37	6,776,964
2026-05-14	154.93	158.19	153.97	154.48	153.72	5,678,554
2026-05-13	158.20	158.94	154.77	155.03	154.27	6,829,752
2026-05-12	158.43	161.19	157.86	160.56	159.77	6,892,531
2026-05-11	164.10	165.31	156.07	157.80	157.03	10,544,280
2026-05-08	169.20	170.56	165.62	165.93	165.12	8,860,999
2026-05-07	168.25	173.72	167.55	171.28	170.44	8,120,929
2026-05-06	173.23	175.52	168.22	168.32	167.49	9,043,478
2026-05-05	165.25	169.08	164.05	167.63	166.81	8,002,065
2026-05-04	170.00	170.86	165.21	165.58	164.77	5,568,223

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-04-06	25:1
2003-06-16	1:6

Dividends

Ex-date	Amount
2026-09-11	0.4200 USD
2026-06-05	0.4200 USD
2026-03-06	10.5000 USD
2025-12-05	9.6000 USD
2025-09-05	9.6000 USD
2025-06-06	9.6000 USD
2025-03-07	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.