IQVIA Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	275.40	275.40	275.40	275.40	68.850	0
2022-09-14	275.40	275.40	275.40	275.40	68.850	0
2022-09-13	275.40	275.40	275.40	275.40	68.850	0
2022-09-12	275.40	275.40	275.40	275.40	68.850	0
2022-09-09	275.40	275.40	275.40	275.40	68.850	0
2022-09-08	275.40	275.40	275.40	275.40	68.850	0
2022-09-06	271.01	276.21	271.01	275.40	68.850	620
2022-09-05	270.81	270.81	270.81	270.81	67.703	0
2022-09-02	271.08	271.08	270.81	270.81	67.703	12
2022-09-01	275.50	275.50	275.50	275.50	68.875	0
2022-08-31	275.50	275.50	275.50	275.50	68.875	0
2022-08-30	275.50	275.50	275.50	275.50	68.875	1,632
2022-08-29	309.20	309.20	309.20	309.20	77.300	0
2022-08-26	309.20	309.20	309.20	309.20	77.300	0
2022-08-25	309.20	309.20	309.20	309.20	77.300	0
2022-08-24	309.20	309.20	309.20	309.20	77.300	0
2022-08-23	309.20	309.20	309.20	309.20	77.300	0
2022-08-22	309.20	309.20	309.20	309.20	77.300	0
2022-08-19	309.20	309.20	309.20	309.20	77.300	0
2022-08-18	309.49	309.49	309.01	309.20	77.300	20,156
2022-08-17	315.16	315.16	315.16	315.16	78.790	0
2022-08-16	315.33	315.45	315.16	315.16	78.790	1,856
2022-08-15	304.99	304.99	304.99	304.99	76.248	0
2022-08-12	304.99	304.99	304.99	304.99	76.248	0
2022-08-11	304.99	304.99	304.99	304.99	76.248	0
2022-08-10	304.99	304.99	304.99	304.99	76.248	3,172
2022-08-09	309.28	309.28	309.28	309.28	77.320	0
2022-08-08	309.28	309.28	309.28	309.28	77.320	0
2022-08-05	309.28	309.28	309.28	309.28	77.320	0
2022-08-04	309.28	309.28	309.28	309.28	77.320	0
2022-08-03	309.28	309.28	309.28	309.28	77.320	0
2022-08-02	309.28	309.28	309.28	309.28	77.320	140
2022-08-01	290.29	290.29	290.29	290.29	72.573	0
2022-07-29	290.29	290.29	290.29	290.29	72.573	0
2022-07-28	290.29	290.29	290.29	290.29	72.573	0
2022-07-27	290.29	290.29	290.29	290.29	72.573	0
2022-07-26	290.29	290.29	290.29	290.29	72.573	0
2022-07-25	290.29	290.29	290.29	290.29	72.573	0
2022-07-22	290.29	290.29	290.29	290.29	72.573	0
2022-07-21	290.29	290.29	290.29	290.29	72.573	0
2022-07-20	290.29	290.29	290.29	290.29	72.573	0
2022-07-19	290.29	290.29	290.29	290.29	72.573	0
2022-07-18	290.29	290.29	290.29	290.29	72.573	0
2022-07-15	290.29	290.29	290.29	290.29	72.573	0
2022-07-14	290.29	290.29	290.29	290.29	72.573	0
2022-07-13	290.29	290.29	290.29	290.29	72.573	0
2022-07-12	290.29	290.29	290.29	290.29	72.573	0
2022-07-11	290.29	290.29	290.29	290.29	72.573	0
2022-07-08	292.90	292.90	290.29	290.29	72.573	12
2022-07-07	285.04	285.04	285.04	285.04	71.260	0
2022-07-06	285.04	285.04	285.04	285.04	71.260	0
2022-07-05	285.04	285.04	285.04	285.04	71.260	0
2022-07-04	285.04	285.04	285.04	285.04	71.260	0
2022-07-01	285.04	285.04	285.04	285.04	71.260	0
2022-06-30	283.64	285.04	283.36	285.04	71.260	24
2022-06-29	278.88	278.88	277.48	277.48	69.370	2,420
2022-06-28	280.00	280.00	280.00	280.00	70.000	0
2022-06-27	280.00	280.00	280.00	280.00	70.000	0
2022-06-24	279.42	280.00	279.42	280.00	70.000	748
2022-06-23	257.31	257.31	257.31	257.31	64.328	0

← NewerPage 18 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.