Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 246.48 | 252.95 | 244.00 | 252.45 | 252.45 | 1,144,452 |
| 2024-02-29 | 250.02 | 250.05 | 246.19 | 247.16 | 247.16 | 1,393,553 |
| 2024-02-28 | 248.55 | 252.51 | 248.55 | 250.31 | 250.31 | 975,028 |
| 2024-02-27 | 248.10 | 249.61 | 245.70 | 248.84 | 248.84 | 629,452 |
| 2024-02-26 | 247.59 | 248.92 | 246.38 | 247.48 | 247.48 | 618,355 |
| 2024-02-23 | 248.68 | 251.00 | 245.83 | 247.26 | 247.26 | 973,678 |
| 2024-02-22 | 238.47 | 250.00 | 238.42 | 247.33 | 247.33 | 1,936,813 |
| 2024-02-21 | 234.74 | 237.73 | 230.71 | 237.28 | 237.28 | 1,186,096 |
| 2024-02-20 | 236.68 | 237.79 | 234.12 | 234.76 | 234.76 | 1,015,300 |
| 2024-02-16 | 241.43 | 241.95 | 237.90 | 238.60 | 238.60 | 1,021,421 |
| 2024-02-15 | 241.95 | 243.61 | 238.07 | 241.47 | 241.47 | 1,677,758 |
| 2024-02-14 | 223.00 | 243.82 | 223.00 | 243.47 | 243.47 | 2,798,244 |
| 2024-02-13 | 214.78 | 217.17 | 212.90 | 215.27 | 215.27 | 1,353,937 |
| 2024-02-12 | 217.39 | 219.91 | 217.08 | 217.88 | 217.88 | 1,034,344 |
| 2024-02-09 | 217.55 | 222.21 | 216.18 | 218.20 | 218.20 | 1,143,902 |
| 2024-02-08 | 213.54 | 217.28 | 212.12 | 217.00 | 217.00 | 984,172 |
| 2024-02-07 | 216.00 | 216.32 | 212.80 | 214.34 | 214.34 | 965,513 |
| 2024-02-06 | 210.00 | 215.58 | 209.13 | 215.41 | 215.41 | 1,239,295 |
| 2024-02-05 | 210.06 | 212.39 | 208.05 | 210.71 | 210.71 | 1,162,178 |
| 2024-02-02 | 209.56 | 212.08 | 208.47 | 210.75 | 210.75 | 586,472 |
| 2024-02-01 | 207.90 | 211.57 | 205.38 | 211.30 | 211.30 | 920,991 |
| 2024-01-31 | 216.13 | 217.40 | 207.91 | 208.23 | 208.23 | 1,716,733 |
| 2024-01-30 | 217.90 | 220.63 | 216.76 | 217.08 | 217.08 | 665,137 |
| 2024-01-29 | 215.59 | 218.21 | 214.54 | 218.02 | 218.02 | 611,830 |
| 2024-01-26 | 216.99 | 219.47 | 215.74 | 216.09 | 216.09 | 1,040,293 |
| 2024-01-25 | 214.80 | 215.75 | 212.66 | 215.50 | 215.50 | 849,838 |
| 2024-01-24 | 214.58 | 217.14 | 212.50 | 212.88 | 212.88 | 1,219,426 |
| 2024-01-23 | 216.20 | 218.20 | 211.82 | 213.53 | 213.53 | 980,772 |
| 2024-01-22 | 216.37 | 219.32 | 215.82 | 217.75 | 217.75 | 1,047,366 |
| 2024-01-19 | 213.36 | 215.61 | 212.25 | 215.39 | 215.39 | 1,370,094 |
| 2024-01-18 | 208.82 | 213.71 | 207.31 | 213.19 | 213.19 | 1,008,532 |
| 2024-01-17 | 210.62 | 212.21 | 209.37 | 210.91 | 210.91 | 996,905 |
| 2024-01-16 | 211.43 | 213.32 | 209.42 | 212.70 | 212.70 | 767,720 |
| 2024-01-12 | 215.92 | 216.82 | 211.68 | 213.85 | 213.85 | 1,053,610 |
| 2024-01-11 | 215.97 | 217.02 | 208.66 | 213.95 | 213.95 | 2,035,969 |
| 2024-01-10 | 221.91 | 221.91 | 213.01 | 217.13 | 217.13 | 1,590,513 |
| 2024-01-09 | 221.56 | 227.95 | 220.41 | 221.75 | 221.75 | 649,621 |
| 2024-01-08 | 220.48 | 224.35 | 219.17 | 224.06 | 224.06 | 603,149 |
| 2024-01-05 | 218.59 | 222.03 | 216.59 | 220.52 | 220.52 | 557,977 |
| 2024-01-04 | 219.11 | 221.45 | 217.76 | 220.08 | 220.08 | 839,753 |
| 2024-01-03 | 228.88 | 230.42 | 219.96 | 220.01 | 220.01 | 1,201,351 |
| 2024-01-02 | 229.66 | 232.68 | 227.72 | 230.39 | 230.39 | 812,346 |
| 2023-12-29 | 231.13 | 232.99 | 229.06 | 231.38 | 231.38 | 517,183 |
| 2023-12-28 | 232.44 | 233.98 | 230.68 | 232.73 | 232.73 | 511,604 |
| 2023-12-27 | 231.33 | 232.61 | 229.59 | 231.92 | 231.92 | 574,122 |
| 2023-12-26 | 229.24 | 231.14 | 228.54 | 231.03 | 231.03 | 408,765 |
| 2023-12-22 | 230.39 | 231.43 | 227.48 | 229.38 | 229.38 | 621,636 |
| 2023-12-21 | 226.34 | 229.41 | 224.90 | 229.33 | 229.33 | 835,395 |
| 2023-12-20 | 229.00 | 230.89 | 224.86 | 225.00 | 225.00 | 1,163,512 |
| 2023-12-19 | 227.56 | 230.37 | 226.09 | 228.86 | 228.86 | 1,194,876 |
| 2023-12-18 | 227.70 | 227.70 | 224.51 | 225.97 | 225.97 | 955,046 |
| 2023-12-15 | 228.03 | 229.72 | 225.66 | 226.72 | 226.72 | 1,654,970 |
| 2023-12-14 | 226.73 | 234.92 | 226.73 | 230.55 | 230.55 | 1,501,738 |
| 2023-12-13 | 217.90 | 226.40 | 217.10 | 225.95 | 225.95 | 1,593,863 |
| 2023-12-12 | 217.02 | 218.12 | 215.67 | 217.43 | 217.43 | 1,119,298 |
| 2023-12-11 | 215.86 | 217.54 | 214.91 | 216.31 | 216.31 | 726,481 |
| 2023-12-08 | 214.39 | 216.22 | 213.37 | 215.28 | 215.28 | 603,944 |
| 2023-12-07 | 216.22 | 216.31 | 213.06 | 214.99 | 214.99 | 773,631 |
| 2023-12-06 | 216.07 | 218.75 | 215.06 | 215.59 | 215.59 | 1,110,388 |
| 2023-12-05 | 214.87 | 215.40 | 212.75 | 214.31 | 214.31 | 1,435,550 |
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.