Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 4,917.45 | 5,014.42 | 4,905.05 | 4,940.00 | 195.81 | 6,790,050 |
| 2025-11-06 | 4,880.00 | 4,930.00 | 4,855.40 | 4,899.05 | 194.18 | 7,331,675 |
| 2025-11-05 | 4,981.01 | 4,988.99 | 4,886.99 | 4,911.15 | 194.66 | 6,376,075 |
| 2025-11-04 | 4,998.50 | 5,080.00 | 4,953.54 | 4,991.76 | 197.86 | 5,674,025 |
| 2025-11-03 | 5,063.60 | 5,085.23 | 4,983.29 | 5,030.55 | 199.40 | 5,674,975 |
| 2025-10-31 | 5,065.17 | 5,109.83 | 5,029.52 | 5,077.74 | 201.27 | 4,431,300 |
| 2025-10-30 | 5,063.39 | 5,279.76 | 5,055.00 | 5,080.21 | 201.37 | 8,148,825 |
| 2025-10-29 | 5,200.01 | 5,220.00 | 4,928.14 | 5,075.86 | 201.19 | 11,542,700 |
| 2025-10-28 | 5,240.58 | 5,275.00 | 5,120.57 | 5,120.57 | 202.96 | 10,187,725 |
| 2025-10-27 | 5,234.79 | 5,263.44 | 5,202.83 | 5,254.40 | 208.27 | 5,374,625 |
| 2025-10-24 | 5,130.00 | 5,176.08 | 5,080.00 | 5,146.16 | 203.98 | 5,640,275 |
| 2025-10-23 | 5,258.00 | 5,258.00 | 5,080.50 | 5,093.47 | 201.89 | 7,768,675 |
← NewerPage 5 of 5 · 252 trading days
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.
