IQVIA Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	278.00	278.00	278.00	278.00	69.500	40
2023-08-30	272.43	272.43	272.43	272.43	68.108	0
2023-08-29	272.97	272.97	272.16	272.43	68.108	312
2023-08-28	273.00	273.00	273.00	273.00	68.250	4
2023-08-25	266.49	266.49	266.49	266.49	66.623	0
2023-08-24	266.49	266.49	266.49	266.49	66.623	0
2023-08-23	266.49	266.49	266.49	266.49	66.623	0
2023-08-22	266.49	266.49	266.49	266.49	66.623	0
2023-08-21	266.49	266.49	266.49	266.49	66.623	0
2023-08-18	267.50	267.50	265.95	266.49	66.623	616
2023-08-17	270.27	270.27	270.27	270.27	67.568	0
2023-08-16	270.27	270.27	270.27	270.27	67.568	0
2023-08-15	270.27	270.27	270.27	270.27	67.568	0
2023-08-14	270.27	270.27	270.27	270.27	67.568	0
2023-08-11	270.27	270.27	270.27	270.27	67.568	0
2023-08-10	270.00	270.27	270.00	270.27	67.568	140
2023-08-09	269.73	270.00	269.11	269.19	67.298	336
2023-08-08	262.17	262.17	262.17	262.17	65.543	4
2023-08-07	260.26	260.26	260.26	260.26	65.065	0
2023-08-04	260.26	260.26	260.26	260.26	65.065	0
2023-08-03	260.26	260.26	260.26	260.26	65.065	0
2023-08-02	260.26	260.26	260.26	260.26	65.065	0
2023-08-01	260.00	260.26	259.22	260.26	65.065	260
2023-07-31	268.32	268.32	268.32	268.32	67.080	0
2023-07-28	268.32	268.32	268.32	268.32	67.080	0
2023-07-27	268.32	268.32	268.32	268.32	67.080	0
2023-07-26	268.32	268.32	268.32	268.32	67.080	0
2023-07-25	268.32	268.32	268.32	268.32	67.080	0
2023-07-24	268.32	268.32	268.32	268.32	67.080	0
2023-07-21	268.32	268.32	268.32	268.32	67.080	0
2023-07-20	268.32	268.32	268.32	268.32	67.080	0
2023-07-19	268.32	268.32	268.32	268.32	67.080	0
2023-07-18	268.32	268.32	268.32	268.32	67.080	0
2023-07-17	268.32	268.32	268.32	268.32	67.080	0
2023-07-14	268.32	268.32	268.32	268.32	67.080	0
2023-07-13	268.32	268.32	268.32	268.32	67.080	0
2023-07-12	268.32	268.32	268.32	268.32	67.080	0
2023-07-11	268.32	268.32	268.32	268.32	67.080	0
2023-07-10	268.32	268.32	268.32	268.32	67.080	0
2023-07-07	268.32	268.32	268.32	268.32	67.080	0
2023-07-06	268.32	268.32	268.32	268.32	67.080	0
2023-07-05	268.32	268.32	268.32	268.32	67.080	0
2023-07-04	268.32	268.32	268.32	268.32	67.080	0
2023-07-03	268.32	268.32	268.32	268.32	67.080	0
2023-06-30	268.32	268.32	268.32	268.32	67.080	0
2023-06-29	266.76	268.58	266.24	268.32	67.080	304
2023-06-28	255.00	255.00	255.00	255.00	63.750	0
2023-06-27	255.00	255.00	255.00	255.00	63.750	0
2023-06-26	255.00	255.00	255.00	255.00	63.750	0
2023-06-23	255.00	255.00	255.00	255.00	63.750	148
2023-06-22	255.17	255.17	255.17	255.17	63.793	0
2023-06-21	255.17	255.17	255.17	255.17	63.793	0
2023-06-20	255.17	255.17	255.17	255.17	63.793	0
2023-06-19	255.17	255.17	255.17	255.17	63.793	4
2023-06-16	260.26	261.04	260.26	261.04	65.260	760
2023-06-15	256.50	256.50	256.50	256.50	64.125	760
2023-06-14	258.25	258.25	258.25	258.25	64.563	0
2023-06-13	258.25	258.25	258.25	258.25	64.563	0
2023-06-12	258.75	260.25	257.50	258.25	64.563	28
2023-06-09	251.50	251.50	251.50	251.50	62.875	0

← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.