IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-21 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-20 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-17 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-15 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-14 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-13 | 257.31 | 257.31 | 257.31 | 257.31 | 64.328 | 0 |
| 2022-06-10 | 259.47 | 260.01 | 257.31 | 257.31 | 64.328 | 648 |
| 2022-06-09 | 274.30 | 274.30 | 274.30 | 274.30 | 68.575 | 0 |
| 2022-06-08 | 274.30 | 274.30 | 274.30 | 274.30 | 68.575 | 0 |
| 2022-06-07 | 271.00 | 274.30 | 271.00 | 274.30 | 68.575 | 800 |
| 2022-06-06 | 253.24 | 253.24 | 253.24 | 253.24 | 63.310 | 0 |
| 2022-06-03 | 253.24 | 253.24 | 253.24 | 253.24 | 63.310 | 0 |
| 2022-06-02 | 253.24 | 253.24 | 253.24 | 253.24 | 63.310 | 0 |
| 2022-06-01 | 253.24 | 253.24 | 253.24 | 253.24 | 63.310 | 0 |
| 2022-05-31 | 254.71 | 254.71 | 253.24 | 253.24 | 63.310 | 124 |
| 2022-05-30 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-27 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-26 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-25 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-24 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-23 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-20 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-19 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-18 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 0 |
| 2022-05-17 | 255.10 | 255.10 | 255.10 | 255.10 | 63.775 | 89,508 |
| 2022-05-16 | 259.41 | 259.41 | 259.41 | 259.41 | 64.853 | 0 |
| 2022-05-13 | 259.41 | 259.41 | 259.41 | 259.41 | 64.853 | 0 |
| 2022-05-12 | 260.75 | 260.75 | 259.41 | 259.41 | 64.853 | 4,800 |
| 2022-05-11 | 260.46 | 260.46 | 260.46 | 260.46 | 65.115 | 0 |
| 2022-05-10 | 260.97 | 261.02 | 260.27 | 260.46 | 65.115 | 44,364 |
| 2022-05-09 | 270.01 | 270.01 | 270.01 | 270.01 | 67.503 | 0 |
| 2022-05-06 | 270.01 | 270.01 | 270.01 | 270.01 | 67.503 | 0 |
| 2022-05-05 | 270.51 | 270.51 | 269.87 | 270.01 | 67.503 | 133,872 |
| 2022-05-04 | 272.76 | 272.76 | 272.76 | 272.76 | 68.190 | 0 |
| 2022-05-03 | 272.76 | 272.76 | 272.76 | 272.76 | 68.190 | 0 |
| 2022-05-02 | 272.76 | 272.76 | 272.76 | 272.76 | 68.190 | 0 |
| 2022-04-29 | 272.76 | 272.76 | 272.76 | 272.76 | 68.190 | 0 |
| 2022-04-28 | 265.73 | 272.76 | 265.73 | 272.76 | 68.190 | 8 |
| 2022-04-27 | 275.41 | 275.41 | 275.41 | 275.41 | 68.853 | 0 |
| 2022-04-26 | 275.41 | 275.41 | 275.41 | 275.41 | 68.853 | 0 |
| 2022-04-25 | 275.41 | 275.41 | 275.41 | 275.41 | 68.853 | 0 |
| 2022-04-22 | 275.41 | 275.41 | 275.41 | 275.41 | 68.853 | 6,000 |
| 2022-04-20 | 281.97 | 281.97 | 279.73 | 280.40 | 70.100 | 16 |
| 2022-04-19 | 277.74 | 277.74 | 277.31 | 277.34 | 69.335 | 6,016 |
| 2022-04-18 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-14 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-13 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-12 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-11 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-08 | 297.36 | 297.36 | 297.36 | 297.36 | 74.340 | 0 |
| 2022-04-07 | 288.40 | 297.36 | 288.40 | 297.36 | 74.340 | 12 |
| 2022-04-06 | 281.68 | 281.68 | 281.68 | 281.68 | 70.420 | 4 |
| 2022-04-05 | 279.18 | 279.18 | 279.18 | 279.18 | 69.795 | 0 |
| 2022-04-04 | 279.18 | 279.18 | 279.18 | 279.18 | 69.795 | 0 |
| 2022-04-01 | 279.18 | 279.18 | 279.18 | 279.18 | 69.795 | 4 |
| 2022-03-31 | 277.76 | 277.76 | 277.48 | 277.76 | 69.440 | 12 |
| 2022-03-30 | 279.18 | 279.18 | 279.18 | 279.18 | 69.795 | 0 |
| 2022-03-29 | 279.18 | 279.18 | 279.18 | 279.18 | 69.795 | 4 |
| 2022-03-28 | 272.00 | 272.00 | 272.00 | 272.00 | 68.000 | 4 |
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.