UK markets close in 6 hours 17 minutes

Booking Holdings Inc. (0W2Y.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
3,537.55+105.96 (+3.09%)
As of 08:07AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,537.553,537.553,537.553,537.553,537.556
02 May 20243,544.233,544.233,544.233,544.233,544.23-
01 May 20243,544.233,544.233,544.233,544.233,544.23-
30 Apr 20243,544.233,544.233,544.233,544.233,544.23-
29 Apr 20243,544.233,544.233,544.233,544.233,544.23-
26 Apr 20243,484.233,550.003,484.233,544.233,544.23174
25 Apr 20243,522.723,531.633,466.133,522.253,522.25176
24 Apr 20243,505.253,563.403,505.253,524.753,524.75207
23 Apr 20243,463.003,536.073,463.003,536.073,536.0745,600
22 Apr 20243,414.823,489.693,414.823,489.693,489.6923,180
19 Apr 20243,460.513,476.293,410.953,417.003,417.00294
18 Apr 20243,470.003,487.303,436.803,436.803,436.80379
17 Apr 20243,500.003,500.003,435.043,453.893,453.89140
16 Apr 20243,462.603,509.473,451.003,485.003,485.0032,151
15 Apr 20243,585.003,623.653,489.353,582.793,582.79174
12 Apr 20243,594.373,611.463,508.043,519.553,519.55240
11 Apr 20243,600.003,645.003,573.023,645.003,645.0082
10 Apr 20243,531.003,612.973,531.003,565.853,565.85184
09 Apr 20243,630.873,630.873,530.333,560.093,560.09141
08 Apr 20243,588.283,620.483,581.693,607.173,607.17173
05 Apr 20243,548.893,615.003,525.003,603.103,603.10297
04 Apr 20243,671.953,671.953,617.013,634.953,634.95243
03 Apr 20243,599.003,646.633,570.003,622.023,622.02114
02 Apr 20243,527.713,574.013,510.893,563.323,563.32321
28 Mar 20243,690.003,704.533,631.253,639.453,639.45181
27 Mar 20243,700.003,711.003,662.813,670.873,670.87285
26 Mar 20243,649.003,690.263,627.003,656.253,656.25512
25 Mar 20243,616.433,625.003,568.053,620.893,620.8928,351
22 Mar 20243,634.113,644.233,607.643,632.073,632.07242
21 Mar 20243,618.893,660.003,580.003,646.653,646.65264
20 Mar 20243,510.083,625.003,500.233,621.493,621.49263
19 Mar 20243,463.653,505.873,442.993,501.673,501.67360
18 Mar 20243,466.523,479.093,431.673,462.213,462.21129
15 Mar 20243,498.293,498.863,424.553,424.553,424.55314
14 Mar 20243,550.003,550.003,502.143,539.903,539.90314
13 Mar 20243,500.003,519.353,475.883,499.873,499.87161
12 Mar 20243,530.003,541.213,504.863,513.273,513.2780
11 Mar 20243,477.763,548.303,476.083,492.713,492.71769
08 Mar 20243,478.003,507.453,450.233,479.163,479.16234
07 Mar 20243,450.003,472.683,405.003,470.043,470.04211
07 Mar 20248.75 Dividend
06 Mar 20243,433.003,449.793,395.833,408.783,400.03126
05 Mar 20243,452.003,470.003,418.243,451.443,442.58310
04 Mar 20243,461.793,499.963,452.013,483.443,474.50247
01 Mar 20243,482.553,495.003,455.023,484.013,475.07523
29 Feb 20243,527.003,527.003,453.433,463.273,454.3891
28 Feb 20243,470.713,510.003,458.123,496.793,487.8130,194
27 Feb 20243,535.003,535.003,469.003,484.643,475.70207
26 Feb 20243,569.093,586.653,518.613,541.483,532.39499
23 Feb 20243,540.503,698.303,510.853,510.853,501.841,074
22 Feb 20243,775.003,905.103,775.003,905.103,895.08467
21 Feb 20243,716.563,750.003,704.003,749.903,740.27459
20 Feb 20243,717.723,732.853,693.003,703.563,694.05474
19 Feb 20243,738.933,738.933,738.933,738.933,729.33-
16 Feb 20243,750.663,755.003,720.013,738.933,729.33152
15 Feb 20243,752.643,755.003,716.173,731.003,721.4277
14 Feb 20243,741.213,770.103,697.003,724.383,714.82381
13 Feb 20243,745.003,787.243,714.003,734.933,725.34116
12 Feb 20243,757.113,828.003,753.213,813.543,803.75274
09 Feb 20243,675.003,840.223,663.003,747.433,737.81781
08 Feb 20243,738.273,793.703,716.593,788.833,779.1091
07 Feb 20243,656.053,742.763,644.943,734.863,725.27132
06 Feb 20243,635.003,654.003,610.003,647.993,638.63174
05 Feb 20243,541.003,607.133,535.953,600.003,590.76180
02 Feb 20243,538.953,583.503,515.023,564.003,554.8530,126
01 Feb 20243,592.253,592.263,512.633,526.323,517.27105
31 Jan 20243,553.003,553.493,500.073,517.533,508.50107
30 Jan 20243,535.503,576.003,525.003,552.023,542.90108
29 Jan 20243,522.503,535.003,498.003,534.993,525.9292
26 Jan 20243,503.253,533.813,480.503,527.513,518.46711
25 Jan 20243,519.993,532.103,492.353,498.263,489.28155
24 Jan 20243,499.753,523.393,476.753,496.503,487.52142
23 Jan 20243,523.253,530.993,494.583,501.063,492.07100
22 Jan 20243,633.143,665.223,489.743,498.833,489.85201
19 Jan 20243,548.003,605.083,548.003,602.883,593.63295
18 Jan 20243,498.003,530.003,478.803,526.003,516.95153
17 Jan 20243,496.743,517.493,461.363,473.043,464.13122
16 Jan 20243,497.803,509.643,463.213,501.143,492.151,822
15 Jan 20243,514.993,514.993,514.993,514.993,505.97-
12 Jan 20243,572.193,572.603,510.633,514.993,505.9733
11 Jan 20243,502.553,545.423,485.053,540.003,530.91119
10 Jan 20243,493.733,538.203,490.003,528.783,519.7250
09 Jan 20243,441.003,484.673,436.053,450.003,441.1432
08 Jan 20243,411.633,439.633,397.353,438.743,429.91101
05 Jan 20243,419.763,439.333,394.883,394.883,386.1773
04 Jan 20243,400.033,442.273,385.003,409.893,401.14105
03 Jan 20243,450.993,484.503,411.483,424.003,415.2181
02 Jan 20243,520.003,533.823,467.973,490.003,481.04113
29 Dec 20233,567.983,575.003,533.823,542.053,532.9647
28 Dec 20233,556.083,561.003,543.443,557.133,548.0089
27 Dec 20233,590.003,590.003,534.503,538.873,529.79108
22 Dec 20233,531.133,562.003,517.673,547.613,538.50257
21 Dec 20233,478.373,517.273,478.373,510.453,501.44125
20 Dec 20233,536.093,543.043,490.653,508.373,499.362,920
19 Dec 20233,487.553,524.753,481.003,522.063,513.02557
18 Dec 20233,483.883,494.983,455.003,467.433,458.5311,816
15 Dec 20233,441.893,494.563,438.583,450.123,441.26129
14 Dec 20233,424.223,494.503,414.823,427.813,419.012,330
13 Dec 20233,402.503,422.953,380.493,412.303,403.54230
12 Dec 20233,359.953,391.003,346.883,388.603,379.90275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...