Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 248.68 | 248.68 | 244.24 | 244.96 | 244.96 | 523,879 |
| 2024-08-21 | 247.55 | 248.21 | 245.49 | 247.00 | 247.00 | 717,433 |
| 2024-08-20 | 243.11 | 247.40 | 241.87 | 246.94 | 246.94 | 1,197,130 |
| 2024-08-19 | 240.21 | 243.48 | 238.65 | 243.11 | 243.11 | 797,585 |
| 2024-08-16 | 239.88 | 241.00 | 238.17 | 239.63 | 239.63 | 438,352 |
| 2024-08-15 | 238.90 | 241.26 | 238.24 | 240.91 | 240.91 | 837,438 |
| 2024-08-14 | 239.46 | 240.47 | 236.02 | 236.21 | 236.21 | 517,586 |
| 2024-08-13 | 233.02 | 239.18 | 232.61 | 238.44 | 238.44 | 964,194 |
| 2024-08-12 | 235.82 | 236.79 | 230.81 | 231.46 | 231.46 | 761,185 |
| 2024-08-09 | 236.26 | 238.01 | 234.61 | 237.47 | 237.47 | 552,564 |
| 2024-08-08 | 229.66 | 236.29 | 229.17 | 236.07 | 236.07 | 635,207 |
| 2024-08-07 | 240.31 | 240.31 | 229.49 | 229.62 | 229.62 | 1,431,943 |
| 2024-08-06 | 236.27 | 241.11 | 233.85 | 237.26 | 237.26 | 921,732 |
| 2024-08-05 | 234.88 | 237.50 | 231.37 | 233.65 | 233.65 | 1,195,327 |
| 2024-08-02 | 245.19 | 246.59 | 236.89 | 241.78 | 241.78 | 1,141,380 |
| 2024-08-01 | 246.70 | 249.97 | 246.53 | 248.36 | 248.36 | 974,998 |
| 2024-07-31 | 246.42 | 249.40 | 245.72 | 246.23 | 246.23 | 1,287,406 |
| 2024-07-30 | 239.11 | 246.27 | 238.58 | 245.57 | 245.57 | 1,309,298 |
| 2024-07-29 | 239.00 | 239.00 | 235.02 | 237.25 | 237.25 | 948,640 |
| 2024-07-26 | 235.58 | 239.95 | 233.99 | 239.67 | 239.67 | 1,195,238 |
| 2024-07-25 | 237.04 | 239.07 | 230.88 | 232.29 | 232.29 | 1,967,757 |
| 2024-07-24 | 238.04 | 240.91 | 236.32 | 238.75 | 238.75 | 1,339,330 |
| 2024-07-23 | 242.00 | 243.17 | 238.58 | 238.79 | 238.79 | 1,918,151 |
| 2024-07-22 | 239.86 | 246.41 | 230.27 | 245.23 | 245.23 | 2,496,343 |
| 2024-07-19 | 226.04 | 226.53 | 222.01 | 224.57 | 224.57 | 1,093,584 |
| 2024-07-18 | 228.45 | 231.30 | 223.67 | 224.85 | 224.85 | 873,958 |
| 2024-07-17 | 231.78 | 237.41 | 230.00 | 230.29 | 230.29 | 970,535 |
| 2024-07-16 | 227.83 | 234.33 | 227.37 | 232.97 | 232.97 | 1,315,010 |
| 2024-07-15 | 224.05 | 227.26 | 223.95 | 225.89 | 225.89 | 1,056,482 |
| 2024-07-12 | 220.80 | 224.97 | 218.44 | 224.17 | 224.17 | 1,362,151 |
| 2024-07-11 | 215.00 | 219.85 | 214.02 | 219.44 | 219.44 | 1,124,660 |
| 2024-07-10 | 213.26 | 213.90 | 209.07 | 211.98 | 211.98 | 888,236 |
| 2024-07-09 | 209.33 | 213.30 | 208.86 | 213.05 | 213.05 | 1,123,299 |
| 2024-07-08 | 208.56 | 209.62 | 207.07 | 208.94 | 208.94 | 1,287,096 |
| 2024-07-05 | 207.42 | 208.50 | 205.06 | 208.10 | 208.10 | 1,108,787 |
| 2024-07-03 | 208.43 | 208.59 | 206.39 | 206.81 | 206.81 | 929,729 |
| 2024-07-02 | 208.29 | 209.92 | 206.95 | 207.47 | 207.47 | 936,449 |
| 2024-07-01 | 212.64 | 214.76 | 208.03 | 208.49 | 208.49 | 1,125,342 |
| 2024-06-28 | 213.45 | 214.77 | 209.59 | 211.44 | 211.44 | 5,448,174 |
| 2024-06-27 | 210.48 | 213.09 | 209.09 | 212.75 | 212.75 | 1,014,494 |
| 2024-06-26 | 210.97 | 211.90 | 208.85 | 211.18 | 211.18 | 1,658,075 |
| 2024-06-25 | 213.48 | 215.16 | 209.87 | 211.42 | 211.42 | 1,449,800 |
| 2024-06-24 | 217.23 | 218.51 | 213.46 | 214.09 | 214.09 | 1,464,315 |
| 2024-06-21 | 215.31 | 217.15 | 213.90 | 216.25 | 216.25 | 1,590,610 |
| 2024-06-20 | 210.52 | 214.28 | 209.61 | 214.19 | 214.19 | 975,219 |
| 2024-06-18 | 214.04 | 216.25 | 212.15 | 212.83 | 212.83 | 1,099,382 |
| 2024-06-17 | 211.83 | 213.74 | 209.76 | 213.32 | 213.32 | 1,014,155 |
| 2024-06-14 | 212.80 | 213.38 | 210.79 | 212.75 | 212.75 | 845,033 |
| 2024-06-13 | 216.24 | 217.68 | 212.97 | 213.96 | 213.96 | 904,371 |
| 2024-06-12 | 218.58 | 220.48 | 215.57 | 217.46 | 217.46 | 1,233,606 |
| 2024-06-11 | 214.28 | 215.74 | 212.52 | 215.51 | 215.51 | 1,613,709 |
| 2024-06-10 | 216.90 | 216.96 | 213.92 | 215.83 | 215.83 | 1,670,182 |
| 2024-06-07 | 218.78 | 220.23 | 215.72 | 219.23 | 219.23 | 1,305,265 |
| 2024-06-06 | 221.12 | 221.12 | 217.73 | 220.49 | 220.49 | 1,146,698 |
| 2024-06-05 | 217.59 | 219.48 | 215.45 | 218.90 | 218.90 | 1,164,796 |
| 2024-06-04 | 216.17 | 217.35 | 212.34 | 217.18 | 217.18 | 1,153,654 |
| 2024-06-03 | 220.86 | 222.17 | 214.81 | 216.47 | 216.47 | 1,393,242 |
| 2024-05-31 | 222.81 | 223.55 | 216.65 | 219.09 | 219.09 | 3,503,962 |
| 2024-05-30 | 223.53 | 225.63 | 221.77 | 222.45 | 222.45 | 1,150,065 |
| 2024-05-29 | 224.63 | 225.57 | 222.87 | 225.00 | 225.00 | 1,411,697 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.