IQVIA Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	287.00	287.00	287.00	287.00	71.750	0
2023-03-09	287.00	287.00	287.00	287.00	71.750	0
2023-03-08	287.00	287.00	287.00	287.00	71.750	0
2023-03-07	287.00	287.00	287.00	287.00	71.750	0
2023-03-06	287.00	287.00	287.00	287.00	71.750	0
2023-03-03	283.92	287.00	283.92	287.00	71.750	8
2023-03-02	281.61	281.61	281.61	281.61	70.403	4
2023-03-01	273.24	273.24	273.24	273.24	68.310	4
2023-02-28	272.16	274.05	272.16	272.97	68.243	160
2023-02-27	302.25	302.25	302.25	302.25	75.563	0
2023-02-24	302.25	302.25	302.25	302.25	75.563	0
2023-02-23	302.25	302.25	302.25	302.25	75.563	0
2023-02-22	302.25	302.25	302.25	302.25	75.563	0
2023-02-17	302.25	302.25	302.25	302.25	75.563	0
2023-02-16	302.25	302.25	302.25	302.25	75.563	0
2023-02-15	302.25	302.25	302.25	302.25	75.563	0
2023-02-14	302.25	302.25	302.25	302.25	75.563	0
2023-02-13	302.25	302.25	302.25	302.25	75.563	0
2023-02-10	302.25	302.25	302.25	302.25	75.563	0
2023-02-09	305.04	305.35	302.25	302.25	75.563	44
2023-02-08	306.00	306.00	303.90	304.50	76.125	432
2023-02-07	300.11	300.11	300.11	300.11	75.028	0
2023-02-06	300.11	300.11	300.11	300.11	75.028	76
2023-02-03	285.07	285.07	285.07	285.07	71.268	0
2023-02-02	285.07	285.07	285.07	285.07	71.268	0
2023-02-01	285.07	285.07	285.07	285.07	71.268	0
2023-01-31	285.07	285.07	285.07	285.07	71.268	0
2023-01-30	285.07	285.07	285.07	285.07	71.268	0
2023-01-27	285.07	285.07	285.07	285.07	71.268	0
2023-01-26	285.07	285.07	285.07	285.07	71.268	0
2023-01-25	285.07	285.07	285.07	285.07	71.268	0
2023-01-24	285.07	285.07	285.07	285.07	71.268	0
2023-01-23	285.07	285.07	285.07	285.07	71.268	0
2023-01-20	285.07	285.07	285.07	285.07	71.268	0
2023-01-19	285.07	285.07	285.07	285.07	71.268	0
2023-01-18	285.36	285.65	285.07	285.07	71.268	16
2023-01-17	280.36	280.36	280.36	280.36	70.090	0
2023-01-16	280.36	280.36	280.36	280.36	70.090	0
2023-01-13	281.05	281.05	280.36	280.36	70.090	276
2023-01-12	282.81	283.31	281.62	282.25	70.563	132
2023-01-11	285.94	285.94	284.48	284.48	71.120	8
2023-01-10	281.52	281.52	281.52	281.52	70.380	8
2023-01-09	273.54	273.78	272.97	272.97	68.243	36
2023-01-06	280.26	280.26	280.26	280.26	70.065	0
2023-01-05	280.26	280.26	280.26	280.26	70.065	0
2023-01-04	281.34	284.04	280.26	280.26	70.065	432
2023-01-03	277.02	277.02	277.02	277.02	69.255	0
2023-01-02	277.02	277.02	277.02	277.02	69.255	0
2022-12-29	274.59	278.37	274.59	277.02	69.255	112
2022-12-28	268.11	268.11	268.11	268.11	67.028	0
2022-12-27	268.11	268.11	268.11	268.11	67.028	0
2022-12-26	268.11	268.11	268.11	268.11	67.028	0
2022-12-23	268.11	268.11	268.11	268.11	67.028	0
2022-12-22	268.11	268.11	268.11	268.11	67.028	0
2022-12-21	268.11	268.11	268.11	268.11	67.028	0
2022-12-20	268.11	268.11	268.11	268.11	67.028	0
2022-12-19	268.11	268.11	268.11	268.11	67.028	4
2022-12-16	222.91	266.01	222.91	266.01	66.503	8
2022-12-15	273.51	273.51	273.51	273.51	68.378	0
2022-12-14	273.51	273.51	273.51	273.51	68.378	0

← NewerPage 16 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.