IOB - Delayed Quote USD

Booking Holdings Inc. (0W2Y.IL)

Compare
5,005.09
+35.09
+(0.71%)
At close: March 3 at 7:12:13 PM GMT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.005,005.095,005.09-
Feb 28, 20254,937.074,998.004,896.364,970.004,970.0073
Feb 27, 20255,100.005,100.004,909.404,998.954,998.9584
Feb 26, 20255,000.305,129.005,000.305,068.235,068.23262
Feb 25, 20255,120.225,120.224,980.544,986.014,986.0191
Feb 24, 20254,969.185,108.264,969.185,108.265,108.26137
Feb 21, 20255,182.985,282.005,006.945,047.505,047.50360
Feb 20, 20255,110.015,114.854,981.375,040.005,040.00169
Feb 19, 20255,188.005,188.005,037.005,061.785,061.78198
Feb 18, 20255,132.935,165.005,060.005,084.795,084.79533
Feb 17, 20255,009.325,009.325,009.325,009.325,009.32-
Feb 14, 20255,100.005,100.004,975.675,009.325,009.32222
Feb 13, 20255,052.415,064.004,977.425,000.425,000.42155
Feb 12, 20254,985.694,989.814,860.004,973.664,973.66112
Feb 11, 20254,920.004,934.854,858.104,881.094,881.0966
Feb 10, 20255,020.005,020.004,908.024,933.124,933.12114
Feb 7, 20254,955.005,069.804,861.554,871.534,871.53287
Feb 6, 20254,725.004,845.004,719.954,776.304,776.30326
Feb 5, 20254,732.384,784.824,677.224,752.704,752.7098
Feb 4, 20254,719.934,729.804,660.004,698.804,698.80132
Feb 3, 20254,740.004,750.004,600.004,655.464,655.46413
Jan 31, 20254,800.004,831.834,700.284,764.044,764.04160
Jan 30, 20254,800.004,800.004,717.174,763.404,763.40157
Jan 29, 20254,768.274,768.274,685.004,723.434,723.439,318
Jan 28, 20254,709.994,752.834,643.414,698.474,698.47355
Jan 27, 20254,732.694,786.534,653.604,714.694,714.69351
Jan 24, 20254,818.004,828.004,723.624,726.124,726.121,008
Jan 23, 20254,684.154,786.674,609.004,737.914,737.91309
Jan 22, 20254,707.134,785.004,614.864,643.004,643.00339
Jan 21, 20254,947.504,947.504,677.534,847.504,847.50259
Jan 20, 20254,924.194,924.194,924.194,924.194,924.19-
Jan 17, 20254,950.564,982.544,897.954,924.194,924.19134
Jan 16, 20254,800.004,900.944,798.174,858.354,858.35132
Jan 15, 20254,876.404,898.764,816.014,820.004,820.00237
Jan 14, 20254,738.544,815.264,738.544,780.004,780.00176
Jan 13, 20254,714.734,769.924,678.394,686.574,686.571,171
Jan 10, 20254,809.214,867.424,700.884,777.554,777.55178
Jan 9, 20254,836.704,836.704,836.704,836.704,836.70-
Jan 8, 20254,820.004,853.464,789.064,836.704,836.70129
Jan 7, 20254,960.004,960.004,792.004,803.474,803.47150
Jan 6, 20254,900.004,964.994,849.714,866.344,866.341,039
Jan 3, 20254,975.004,975.004,875.514,911.554,911.55103
Jan 2, 20255,005.005,046.704,892.534,991.424,991.421,327
Dec 31, 20245,069.775,069.774,950.004,980.484,980.48141
Dec 30, 20245,047.445,047.444,947.255,013.965,013.9686
Dec 27, 20245,120.005,120.005,010.965,041.975,041.97875
Dec 24, 20245,112.205,123.615,021.805,118.265,118.2626
Dec 23, 20245,070.005,100.005,006.865,055.105,055.10109
Dec 20, 20245,002.615,088.454,943.004,985.204,985.2010,084
Dec 19, 20244,963.005,032.794,944.004,988.954,988.95257
Dec 18, 20245,230.005,230.585,005.005,022.005,022.00247
Dec 17, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 16, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 13, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 12, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 11, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 10, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 9, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 6, 2024 8.75 Dividend
Dec 6, 20243,544.233,544.233,544.233,544.233,544.23-
Dec 5, 20243,544.233,544.233,544.233,544.233,535.48-
Dec 4, 20243,544.233,544.233,544.233,544.233,535.48-
Dec 3, 20243,544.233,544.233,544.233,544.233,535.48-
Dec 2, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 29, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 28, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 27, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 26, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 25, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 22, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 21, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 20, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 19, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 18, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 15, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 14, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 13, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 12, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 11, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 8, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 7, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 6, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 5, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 4, 20243,544.233,544.233,544.233,544.233,535.48-
Nov 1, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 31, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 30, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 29, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 28, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 25, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 24, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 23, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 22, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 21, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 18, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 17, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 16, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 15, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 14, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 11, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 10, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 9, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 8, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 7, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 4, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 3, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 2, 20243,544.233,544.233,544.233,544.233,535.48-
Oct 1, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 30, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 27, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 26, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 25, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 24, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 23, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 20, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 19, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 18, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 17, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 16, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 13, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 12, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 11, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 10, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 9, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 6, 2024 8.75 Dividend
Sep 6, 20243,544.233,544.233,544.233,544.233,535.48-
Sep 5, 20243,544.233,544.233,544.233,544.233,526.75-
Sep 4, 20243,544.233,544.233,544.233,544.233,526.75-
Sep 3, 20243,544.233,544.233,544.233,544.233,526.75-
Sep 2, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 30, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 29, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 28, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 27, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 23, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 22, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 21, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 20, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 19, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 16, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 15, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 14, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 13, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 12, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 9, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 8, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 7, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 6, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 5, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 2, 20243,544.233,544.233,544.233,544.233,526.75-
Aug 1, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 31, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 30, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 29, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 26, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 25, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 24, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 23, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 22, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 19, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 18, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 17, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 16, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 15, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 12, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 11, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 10, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 9, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 8, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 5, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 4, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 3, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 2, 20243,544.233,544.233,544.233,544.233,526.75-
Jul 1, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 28, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 27, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 26, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 25, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 24, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 21, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 20, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 19, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 18, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 17, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 14, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 13, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 12, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 11, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 10, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 7, 2024 8.75 Dividend
Jun 7, 20243,544.233,544.233,544.233,544.233,526.75-
Jun 6, 20243,544.233,544.233,544.233,544.233,518.04-
Jun 5, 20243,544.233,544.233,544.233,544.233,518.04-
Jun 4, 20243,544.233,544.233,544.233,544.233,518.04-
Jun 3, 20243,544.233,544.233,544.233,544.233,518.04-
May 31, 20243,544.233,544.233,544.233,544.233,518.04-
May 30, 20243,544.233,544.233,544.233,544.233,518.04-
May 29, 20243,544.233,544.233,544.233,544.233,518.04-
May 28, 20243,544.233,544.233,544.233,544.233,518.04-
May 24, 20243,544.233,544.233,544.233,544.233,518.04-
May 23, 20243,544.233,544.233,544.233,544.233,518.04-
May 22, 20243,544.233,544.233,544.233,544.233,518.04-
May 21, 20243,544.233,544.233,544.233,544.233,518.04-
May 20, 20243,544.233,544.233,544.233,544.233,518.04-
May 17, 20243,544.233,544.233,544.233,544.233,518.04-
May 16, 20243,544.233,544.233,544.233,544.233,518.04-
May 15, 20243,544.233,544.233,544.233,544.233,518.04-
May 14, 20243,544.233,544.233,544.233,544.233,518.04-
May 13, 20243,544.233,544.233,544.233,544.233,518.04-
May 10, 20243,544.233,544.233,544.233,544.233,518.04-
May 9, 20243,544.233,544.233,544.233,544.233,518.04-
May 8, 20243,544.233,544.233,544.233,544.233,518.04-
May 7, 20243,544.233,544.233,544.233,544.233,518.04-
May 3, 20243,544.233,544.233,544.233,544.233,518.04-
May 2, 20243,544.233,544.233,544.233,544.233,518.04-
May 1, 20243,544.233,544.233,544.233,544.233,518.04-
Apr 30, 20243,544.233,544.233,544.233,544.233,518.04-
Apr 29, 20243,544.233,544.233,544.233,544.233,518.04-
Apr 26, 20243,484.233,550.003,484.233,544.233,518.04174
Apr 25, 20243,522.723,531.633,466.133,522.253,496.23176
Apr 24, 20243,505.253,563.403,505.253,524.753,498.71207
Apr 23, 20243,463.003,536.073,463.003,536.073,509.9445,600
Apr 22, 20243,414.823,489.693,414.823,489.693,463.9123,180
Apr 19, 20243,460.513,476.293,410.953,417.003,391.75294
Apr 18, 20243,470.003,487.303,436.803,436.803,411.41379
Apr 17, 20243,500.003,500.003,435.043,453.893,428.37140
Apr 16, 20243,462.603,509.473,451.003,485.003,459.2532,151
Apr 15, 20243,585.003,623.653,489.353,582.793,556.32174
Apr 12, 20243,594.373,611.463,508.043,519.553,493.55240
Apr 11, 20243,600.003,645.003,573.023,645.003,618.0782
Apr 10, 20243,531.003,612.973,531.003,565.853,539.50184
Apr 9, 20243,630.873,630.873,530.333,560.093,533.79141
Apr 8, 20243,588.283,620.483,581.693,607.173,580.52173
Apr 5, 20243,548.893,615.003,525.003,603.103,576.48297
Apr 4, 20243,671.953,671.953,617.013,634.953,608.09243
Apr 3, 20243,599.003,646.633,570.003,622.023,595.26114
Apr 2, 20243,527.713,574.013,510.893,563.323,536.99321
Mar 28, 20243,690.003,704.533,631.253,639.453,612.56181
Mar 27, 20243,700.003,711.003,662.813,670.873,643.75285
Mar 26, 20243,649.003,690.263,627.003,656.253,629.24512
Mar 25, 20243,616.433,625.003,568.053,620.893,594.1428,351
Mar 22, 20243,634.113,644.233,607.643,632.073,605.24242
Mar 21, 20243,618.893,660.003,580.003,646.653,619.71264
Mar 20, 20243,510.083,625.003,500.233,621.493,594.73263
Mar 19, 20243,463.653,505.873,442.993,501.673,475.80360
Mar 18, 20243,466.523,479.093,431.673,462.213,436.63129
Mar 15, 20243,498.293,498.863,424.553,424.553,399.25314
Mar 14, 20243,550.003,550.003,502.143,539.903,513.75314
Mar 13, 20243,500.003,519.353,475.883,499.873,474.01161
Mar 12, 20243,530.003,541.213,504.863,513.273,487.3180
Mar 11, 20243,477.763,548.303,476.083,492.713,466.91769
Mar 8, 20243,478.003,507.453,450.233,479.163,453.46234
Mar 7, 2024 8.75 Dividend
Mar 7, 20243,450.003,472.683,405.003,470.043,444.40211
Mar 6, 20243,433.003,449.793,395.833,408.783,374.91126
Mar 5, 20243,452.003,470.003,418.243,451.443,417.15310
Mar 4, 20243,461.793,499.963,452.013,483.443,448.83247