Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 229.79 | 230.41 | 224.88 | 226.71 | 226.71 | 1,160,238 |
| 2024-05-24 | 227.46 | 229.92 | 226.93 | 229.60 | 229.60 | 751,380 |
| 2024-05-23 | 226.82 | 229.42 | 223.36 | 227.09 | 227.09 | 788,115 |
| 2024-05-22 | 229.38 | 230.85 | 225.26 | 226.03 | 226.03 | 1,155,690 |
| 2024-05-21 | 229.27 | 229.59 | 226.75 | 229.38 | 229.38 | 1,060,619 |
| 2024-05-20 | 231.25 | 231.89 | 229.45 | 230.09 | 230.09 | 701,389 |
| 2024-05-17 | 235.00 | 235.79 | 231.06 | 231.18 | 231.18 | 723,943 |
| 2024-05-16 | 233.07 | 236.72 | 232.10 | 235.00 | 235.00 | 1,008,991 |
| 2024-05-15 | 233.71 | 235.79 | 231.81 | 233.69 | 233.69 | 963,405 |
| 2024-05-14 | 230.59 | 231.64 | 228.43 | 231.14 | 231.14 | 699,573 |
| 2024-05-13 | 234.17 | 236.16 | 229.01 | 229.04 | 229.04 | 867,399 |
| 2024-05-10 | 230.92 | 234.74 | 230.06 | 234.08 | 234.08 | 1,261,997 |
| 2024-05-09 | 228.20 | 229.54 | 227.30 | 229.20 | 229.20 | 643,740 |
| 2024-05-08 | 228.66 | 229.83 | 226.89 | 227.88 | 227.88 | 579,536 |
| 2024-05-07 | 228.20 | 230.28 | 226.95 | 229.14 | 229.14 | 849,873 |
| 2024-05-06 | 224.97 | 227.24 | 224.44 | 227.04 | 227.04 | 684,926 |
| 2024-05-03 | 223.53 | 227.56 | 222.98 | 223.37 | 223.37 | 1,052,929 |
| 2024-05-02 | 227.69 | 232.88 | 221.33 | 222.14 | 222.14 | 1,697,682 |
| 2024-05-01 | 231.91 | 237.56 | 229.58 | 232.94 | 232.94 | 1,025,521 |
| 2024-04-30 | 234.17 | 235.99 | 231.46 | 231.77 | 231.77 | 674,185 |
| 2024-04-29 | 236.55 | 237.82 | 234.27 | 235.48 | 235.48 | 740,094 |
| 2024-04-26 | 233.10 | 236.93 | 233.10 | 234.88 | 234.88 | 697,640 |
| 2024-04-25 | 239.32 | 239.89 | 232.42 | 233.98 | 233.98 | 1,061,417 |
| 2024-04-24 | 238.30 | 244.27 | 237.70 | 240.84 | 240.84 | 1,505,728 |
| 2024-04-23 | 235.95 | 239.92 | 232.12 | 238.62 | 238.62 | 1,112,773 |
| 2024-04-22 | 230.36 | 232.98 | 228.00 | 231.34 | 231.34 | 737,099 |
| 2024-04-19 | 227.54 | 229.85 | 225.54 | 228.09 | 228.09 | 776,957 |
| 2024-04-18 | 225.19 | 230.52 | 222.71 | 227.17 | 227.17 | 631,234 |
| 2024-04-17 | 230.56 | 231.58 | 226.88 | 227.25 | 227.25 | 705,876 |
| 2024-04-16 | 232.32 | 232.58 | 228.76 | 229.14 | 229.14 | 920,953 |
| 2024-04-15 | 236.93 | 236.93 | 230.14 | 231.16 | 231.16 | 609,477 |
| 2024-04-12 | 235.35 | 236.93 | 232.86 | 234.23 | 234.23 | 932,313 |
| 2024-04-11 | 240.34 | 242.05 | 236.87 | 238.02 | 238.02 | 658,356 |
| 2024-04-10 | 239.06 | 241.76 | 236.53 | 239.41 | 239.41 | 534,636 |
| 2024-04-09 | 244.35 | 247.01 | 244.25 | 245.33 | 245.33 | 548,706 |
| 2024-04-08 | 241.48 | 242.97 | 239.58 | 241.50 | 241.50 | 495,441 |
| 2024-04-05 | 239.02 | 241.94 | 238.03 | 241.45 | 241.45 | 556,638 |
| 2024-04-04 | 245.08 | 246.04 | 238.31 | 238.53 | 238.53 | 939,792 |
| 2024-04-03 | 245.05 | 246.00 | 241.95 | 242.98 | 242.98 | 880,154 |
| 2024-04-02 | 246.71 | 247.31 | 242.30 | 245.51 | 245.51 | 997,506 |
| 2024-04-01 | 253.33 | 253.84 | 247.60 | 248.87 | 248.87 | 633,299 |
| 2024-03-28 | 252.71 | 253.77 | 247.96 | 252.89 | 252.89 | 771,448 |
| 2024-03-27 | 250.32 | 252.70 | 249.05 | 252.57 | 252.57 | 747,004 |
| 2024-03-26 | 249.85 | 250.37 | 247.48 | 247.74 | 247.74 | 880,372 |
| 2024-03-25 | 254.10 | 254.54 | 248.13 | 248.88 | 248.88 | 688,367 |
| 2024-03-22 | 254.80 | 254.80 | 251.19 | 252.41 | 252.41 | 646,270 |
| 2024-03-21 | 254.13 | 256.29 | 252.31 | 254.56 | 254.56 | 1,122,234 |
| 2024-03-20 | 254.19 | 255.35 | 251.22 | 252.72 | 252.72 | 1,242,528 |
| 2024-03-19 | 253.32 | 256.34 | 251.95 | 254.16 | 254.16 | 797,580 |
| 2024-03-18 | 253.98 | 254.96 | 252.17 | 253.87 | 253.87 | 734,346 |
| 2024-03-15 | 250.58 | 255.07 | 250.58 | 252.71 | 252.71 | 1,139,793 |
| 2024-03-14 | 255.11 | 256.76 | 252.05 | 254.26 | 254.26 | 989,184 |
| 2024-03-13 | 259.67 | 261.72 | 255.42 | 255.65 | 255.65 | 812,997 |
| 2024-03-12 | 258.00 | 261.66 | 256.49 | 259.10 | 259.10 | 839,113 |
| 2024-03-11 | 256.24 | 259.16 | 254.48 | 258.58 | 258.58 | 994,048 |
| 2024-03-08 | 259.64 | 261.73 | 257.17 | 257.18 | 257.18 | 842,757 |
| 2024-03-07 | 255.27 | 259.53 | 254.31 | 258.59 | 258.59 | 872,385 |
| 2024-03-06 | 251.45 | 257.25 | 251.07 | 252.97 | 252.97 | 843,606 |
| 2024-03-05 | 250.00 | 251.25 | 247.09 | 250.20 | 250.20 | 655,803 |
| 2024-03-04 | 251.05 | 253.33 | 250.01 | 251.56 | 251.56 | 642,060 |
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.