IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 263.79 | 267.03 | 263.79 | 267.03 | 66.758 | 20 |
| 2022-03-24 | 270.00 | 270.00 | 270.00 | 270.00 | 67.500 | 4 |
| 2022-03-23 | 274.00 | 274.00 | 266.27 | 266.27 | 66.568 | 48 |
| 2022-03-22 | 286.44 | 286.44 | 286.44 | 286.44 | 71.610 | 0 |
| 2022-03-21 | 286.44 | 286.44 | 286.44 | 286.44 | 71.610 | 0 |
| 2022-03-18 | 284.76 | 286.44 | 284.48 | 286.44 | 71.610 | 276 |
| 2022-03-17 | 283.00 | 283.00 | 283.00 | 283.00 | 70.750 | 0 |
| 2022-03-16 | 283.00 | 283.00 | 283.00 | 283.00 | 70.750 | 8 |
| 2022-03-15 | 276.00 | 276.00 | 276.00 | 276.00 | 69.000 | 20 |
| 2022-03-14 | 272.70 | 272.70 | 272.70 | 272.70 | 68.175 | 0 |
| 2022-03-11 | 273.51 | 274.59 | 272.43 | 272.70 | 68.175 | 476 |
| 2022-03-10 | 276.21 | 276.21 | 276.21 | 276.21 | 69.053 | 0 |
| 2022-03-09 | 273.78 | 277.56 | 273.51 | 276.21 | 69.053 | 332 |
| 2022-03-08 | 276.00 | 276.00 | 276.00 | 276.00 | 69.000 | 12 |
| 2022-03-07 | 276.26 | 276.26 | 276.26 | 276.26 | 69.065 | 16 |
| 2022-03-04 | 301.89 | 301.89 | 301.89 | 301.89 | 75.473 | 0 |
| 2022-03-03 | 301.89 | 301.89 | 301.89 | 301.89 | 75.473 | 0 |
| 2022-03-02 | 301.89 | 301.89 | 301.89 | 301.89 | 75.473 | 0 |
| 2022-02-25 | 301.00 | 302.76 | 299.28 | 301.89 | 75.473 | 1,760 |
| 2022-02-24 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-23 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-22 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-21 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-18 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-17 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-16 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-15 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-14 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 0 |
| 2022-02-11 | 321.80 | 321.80 | 321.80 | 321.80 | 80.450 | 6,000 |
| 2022-02-10 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-09 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-08 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-07 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-04 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-03 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-02 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-02-01 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-01-31 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-01-28 | 319.68 | 319.68 | 319.68 | 319.68 | 79.920 | 0 |
| 2022-01-27 | 315.40 | 319.68 | 315.40 | 319.68 | 79.920 | 260 |
| 2022-01-26 | 313.60 | 313.60 | 313.60 | 313.60 | 78.400 | 4 |
| 2022-01-25 | 321.50 | 322.41 | 321.50 | 322.41 | 80.603 | 128 |
| 2022-01-24 | 332.04 | 332.04 | 332.04 | 332.04 | 83.010 | 0 |
| 2022-01-21 | 332.04 | 332.04 | 332.04 | 332.04 | 83.010 | 6,000 |
| 2022-01-20 | 335.44 | 335.44 | 335.44 | 335.44 | 83.860 | 2,400 |
| 2022-01-19 | 335.00 | 335.00 | 335.00 | 335.00 | 83.750 | 0 |
| 2022-01-18 | 335.00 | 335.00 | 335.00 | 335.00 | 83.750 | 4 |
| 2022-01-17 | 340.07 | 340.07 | 340.07 | 340.07 | 85.018 | 0 |
| 2022-01-14 | 345.45 | 345.45 | 338.45 | 340.07 | 85.018 | 668 |
| 2022-01-13 | 348.45 | 348.45 | 348.45 | 348.45 | 87.113 | 2,800 |
| 2022-01-12 | 361.08 | 361.08 | 361.08 | 361.08 | 90.270 | 0 |
| 2022-01-11 | 359.86 | 361.08 | 359.86 | 361.08 | 90.270 | 64 |
| 2022-01-10 | 362.50 | 362.50 | 362.50 | 362.50 | 90.625 | 52 |
| 2022-01-07 | 362.97 | 362.97 | 362.00 | 362.80 | 90.700 | 56 |
| 2022-01-06 | 369.00 | 375.55 | 369.00 | 375.55 | 93.888 | 2,008 |
| 2022-01-05 | 379.00 | 379.00 | 378.87 | 378.87 | 94.718 | 56 |
| 2022-01-04 | 376.75 | 382.54 | 373.23 | 382.54 | 95.635 | 3,068 |
| 2022-01-03 | 382.90 | 386.11 | 380.50 | 380.50 | 95.125 | 1,984 |
| 2021-12-30 | 396.30 | 396.30 | 396.30 | 396.30 | 99.075 | 2,400 |
| 2021-12-29 | 398.95 | 398.95 | 398.95 | 398.95 | 99.738 | 0 |
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.