UK markets closed

Booking Holdings Inc. (0W2Y.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
3,639.45-31.42 (-0.86%)
At close: 07:13PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243,690.003,704.533,631.253,639.453,639.45151
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
11 Dec 20233,287.653,386.033,280.573,350.003,341.40136
08 Dec 20233,220.963,277.483,217.113,260.143,251.77154
07 Dec 20233,183.113,238.483,169.303,228.883,220.59540
06 Dec 20233,165.613,188.273,125.573,155.613,147.51140
05 Dec 20233,104.483,161.783,104.483,143.593,135.52207
04 Dec 20233,147.433,190.003,134.033,142.103,134.03269
01 Dec 20233,096.403,174.913,096.403,163.983,155.86145
30 Nov 20233,128.403,130.013,078.003,101.583,093.6271
29 Nov 20233,159.993,172.343,106.113,130.363,122.3249
28 Nov 20233,150.003,150.003,118.173,132.733,124.69345
27 Nov 20233,099.013,143.373,090.013,124.993,116.977,445
24 Nov 20233,134.853,142.493,106.533,115.593,107.59115
23 Nov 20233,147.943,147.943,147.943,147.943,139.86-
22 Nov 20233,172.983,172.983,140.503,147.943,139.86203
21 Nov 20233,156.003,172.063,140.983,157.553,149.45142
20 Nov 20233,129.553,171.423,125.143,140.383,132.32110
17 Nov 20233,154.953,154.953,102.003,141.593,133.53225
16 Nov 20233,114.183,160.003,104.503,140.323,132.26193
15 Nov 20233,173.503,203.003,124.883,130.063,122.03654
14 Nov 20233,165.763,180.203,144.683,161.173,153.06169
13 Nov 20233,070.003,149.703,070.003,119.383,111.37242
10 Nov 20233,022.083,071.763,012.003,064.353,056.48101
09 Nov 20233,036.643,037.953,013.773,026.703,018.937,665
08 Nov 20233,032.293,038.003,004.973,035.043,027.25123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...