IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 251.50 | 251.50 | 251.50 | 251.50 | 62.875 | 0 |
| 2023-06-06 | 251.50 | 251.50 | 251.50 | 251.50 | 62.875 | 20 |
| 2023-06-05 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-06-02 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-06-01 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-31 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-30 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-29 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-26 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-25 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-24 | 250.50 | 250.50 | 250.50 | 250.50 | 62.625 | 0 |
| 2023-05-23 | 250.75 | 251.00 | 250.50 | 250.50 | 62.625 | 148 |
| 2023-05-22 | 249.75 | 250.25 | 249.50 | 250.25 | 62.563 | 484 |
| 2023-05-19 | 239.76 | 239.76 | 239.76 | 239.76 | 59.940 | 0 |
| 2023-05-18 | 239.76 | 239.76 | 239.76 | 239.76 | 59.940 | 4 |
| 2023-05-17 | 234.60 | 234.60 | 234.60 | 234.60 | 58.650 | 0 |
| 2023-05-16 | 234.60 | 234.60 | 234.60 | 234.60 | 58.650 | 0 |
| 2023-05-15 | 234.60 | 234.60 | 234.60 | 234.60 | 58.650 | 4 |
| 2023-05-12 | 230.92 | 231.84 | 230.46 | 231.38 | 57.845 | 424 |
| 2023-05-11 | 237.13 | 237.13 | 237.13 | 237.13 | 59.283 | 0 |
| 2023-05-10 | 237.13 | 237.13 | 237.13 | 237.13 | 59.283 | 0 |
| 2023-05-09 | 237.13 | 237.13 | 237.13 | 237.13 | 59.283 | 0 |
| 2023-05-08 | 234.60 | 237.13 | 234.60 | 237.13 | 59.283 | 8 |
| 2023-05-05 | 231.38 | 231.38 | 231.38 | 231.38 | 57.845 | 0 |
| 2023-05-04 | 233.22 | 233.22 | 230.23 | 231.38 | 57.845 | 44 |
| 2023-05-03 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-05-02 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-28 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-27 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-26 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-25 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-24 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-20 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 0 |
| 2023-04-19 | 256.00 | 256.00 | 256.00 | 256.00 | 64.000 | 132 |
| 2023-04-18 | 250.75 | 250.75 | 250.75 | 250.75 | 62.688 | 0 |
| 2023-04-17 | 248.00 | 250.75 | 247.50 | 250.75 | 62.688 | 316 |
| 2023-04-14 | 246.50 | 246.50 | 246.50 | 246.50 | 61.625 | 8 |
| 2023-04-13 | 248.97 | 248.97 | 248.97 | 248.97 | 62.243 | 0 |
| 2023-04-12 | 248.97 | 248.97 | 248.97 | 248.97 | 62.243 | 0 |
| 2023-04-11 | 248.97 | 248.97 | 248.97 | 248.97 | 62.243 | 0 |
| 2023-04-10 | 248.25 | 249.50 | 248.25 | 248.97 | 62.243 | 304 |
| 2023-04-06 | 251.00 | 251.00 | 251.00 | 251.00 | 62.750 | 0 |
| 2023-04-05 | 251.00 | 251.00 | 251.00 | 251.00 | 62.750 | 0 |
| 2023-04-04 | 251.00 | 251.00 | 251.00 | 251.00 | 62.750 | 0 |
| 2023-04-03 | 251.00 | 251.00 | 251.00 | 251.00 | 62.750 | 0 |
| 2023-03-31 | 248.75 | 251.00 | 248.75 | 251.00 | 62.750 | 68 |
| 2023-03-30 | 248.50 | 248.50 | 248.50 | 248.50 | 62.125 | 0 |
| 2023-03-29 | 248.50 | 248.50 | 248.50 | 248.50 | 62.125 | 4 |
| 2023-03-28 | 244.00 | 246.50 | 244.00 | 245.50 | 61.375 | 48 |
| 2023-03-27 | 257.25 | 257.25 | 257.25 | 257.25 | 64.313 | 0 |
| 2023-03-24 | 257.25 | 257.25 | 257.25 | 257.25 | 64.313 | 0 |
| 2023-03-23 | 257.25 | 257.25 | 257.25 | 257.25 | 64.313 | 0 |
| 2023-03-22 | 257.25 | 257.25 | 257.25 | 257.25 | 64.313 | 0 |
| 2023-03-21 | 255.50 | 257.25 | 255.50 | 257.25 | 64.313 | 16 |
| 2023-03-20 | 269.36 | 269.36 | 269.36 | 269.36 | 67.340 | 0 |
| 2023-03-17 | 269.36 | 269.36 | 269.36 | 269.36 | 67.340 | 0 |
| 2023-03-16 | 269.36 | 269.36 | 269.36 | 269.36 | 67.340 | 0 |
| 2023-03-15 | 269.36 | 269.36 | 269.36 | 269.36 | 67.340 | 0 |
| 2023-03-14 | 269.36 | 269.36 | 269.36 | 269.36 | 67.340 | 4 |
| 2023-03-13 | 269.99 | 269.99 | 257.40 | 259.74 | 64.935 | 48 |
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.