BKNG: Booking Holdings Inc.

As of Friday, July 26th, 2024

$ 3,700.99

+41.11 +1.12%

Open: 3,698.54
High: 3,714.24
Low: 3,659.15
Volume: 222,896
Previous Close on Thursday, July 25th, 2024

$ 3,659.88

-145.90 -3.83%

Open: 3,786.00
High: 3,786.00
Low: 3,643.05
Volume: 432,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 3,698.54 3,714.24 3,659.15 3,700.99 222,896 +41.11 +1.12
2024-07-25 3,786.00 3,786.00 3,643.05 3,659.88 432,917 -145.90 -3.83
2024-07-24 3,880.00 3,891.07 3,800.00 3,805.78 301,852 -113.42 -2.89
2024-07-23 3,907.00 3,945.39 3,901.63 3,919.20 207,390 +9.80 +0.25
2024-07-22 3,976.00 3,984.64 3,905.00 3,909.40 252,830 -57.85 -1.46
2024-07-19 3,938.09 3,976.98 3,930.56 3,967.25 159,301 +36.69 +0.93
2024-07-18 4,002.14 4,022.74 3,905.15 3,930.56 174,503 -59.08 -1.48
2024-07-17 4,102.08 4,108.71 3,989.31 3,989.64 224,921 -129.45 -3.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,984.64
On 2024-07-22		 3,643.05
On 2024-07-25		 -266.26 -6.71 3,984.64
On 2024-07-22		 3,643.05
On 2024-07-25		 -8.57 3,799.05
10D 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -325.44 -8.08 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -12.10 3,908.98
20D 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -308.41 -7.69 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -12.10 3,930.72
WTD 3,984.64
On 2024-07-22		 3,643.05
On 2024-07-25		 -266.26 -6.71 3,984.64
On 2024-07-22		 3,643.05
On 2024-07-25		 -8.57 3,799.05
MTD 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -260.51 -6.58 4,144.32
On 2024-07-16		 3,643.05
On 2024-07-25		 -12.10 3,929.10
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

3,700.99 +41.11 +1.12 222,896