Iqvia Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	215.94	217.36	214.41	216.27	216.27	1,336,585
2023-12-01	214.00	217.26	211.99	216.91	216.91	1,195,374
2023-11-30	213.97	214.93	210.65	214.10	214.10	1,854,498
2023-11-29	212.78	216.25	212.00	213.81	213.81	1,204,504
2023-11-28	209.88	213.65	209.12	211.00	211.00	1,204,820
2023-11-27	210.77	213.85	210.68	210.73	210.73	1,783,164
2023-11-24	209.47	212.02	208.15	212.01	212.01	427,923
2023-11-22	208.82	212.36	207.68	209.52	209.52	999,997
2023-11-21	205.66	209.43	204.83	207.45	207.45	1,290,664
2023-11-20	204.38	206.55	201.56	205.29	205.29	1,335,064
2023-11-17	206.15	206.82	203.39	204.79	204.79	693,583
2023-11-16	205.46	206.41	202.00	204.79	204.79	1,274,424
2023-11-15	200.58	206.91	200.20	205.83	205.83	1,284,180
2023-11-14	198.27	202.58	197.37	200.48	200.48	1,400,410
2023-11-13	194.67	194.81	191.45	193.67	193.67	767,252
2023-11-10	192.91	196.74	190.20	195.98	195.98	1,045,872
2023-11-09	201.01	201.01	191.78	191.91	191.91	1,613,306
2023-11-08	200.15	201.30	198.31	199.76	199.76	1,089,582
2023-11-07	198.22	201.39	196.35	200.08	200.08	1,612,604
2023-11-06	196.67	200.65	195.19	198.40	198.40	1,906,366
2023-11-03	194.13	199.83	192.42	197.20	197.20	3,691,581
2023-11-02	181.03	191.53	181.03	190.46	190.46	4,531,226
2023-11-01	169.95	181.06	167.42	180.01	180.01	2,652,136
2023-10-31	178.28	181.40	177.52	180.83	180.83	1,533,928
2023-10-30	181.16	181.17	173.34	177.16	177.16	1,572,042
2023-10-27	185.10	186.01	179.10	179.94	179.94	933,468
2023-10-26	181.22	186.58	181.22	184.42	184.42	1,515,233
2023-10-25	183.67	186.00	178.43	181.22	181.22	1,507,231
2023-10-24	183.48	187.34	183.04	186.69	186.69	1,239,544
2023-10-23	183.68	185.88	182.79	183.71	183.71	1,037,142
2023-10-20	186.56	187.45	184.24	184.36	184.36	1,626,359
2023-10-19	189.27	190.87	186.05	186.75	186.75	1,631,790
2023-10-18	197.31	199.09	188.79	188.95	188.95	1,575,546
2023-10-17	196.88	200.30	196.35	199.00	199.00	1,130,270
2023-10-16	200.73	201.92	197.01	198.98	198.98	955,264
2023-10-13	197.15	200.59	197.15	199.36	199.36	1,144,467
2023-10-12	204.09	204.60	196.40	197.61	197.61	1,081,927
2023-10-11	201.62	204.75	201.62	204.56	204.56	871,968
2023-10-10	199.36	203.91	198.82	201.51	201.51	1,051,564
2023-10-09	197.07	200.54	196.73	199.54	199.54	803,582
2023-10-06	196.88	200.14	196.57	198.64	198.64	876,834
2023-10-05	196.20	198.29	193.94	197.82	197.82	1,101,580
2023-10-04	192.23	196.99	190.48	196.43	196.43	1,697,101
2023-10-03	192.56	194.24	189.98	190.73	190.73	849,560
2023-10-02	196.24	196.72	191.63	193.88	193.88	1,117,895
2023-09-29	199.28	201.10	195.70	196.75	196.75	1,489,556
2023-09-28	201.97	202.02	197.23	197.70	197.70	1,978,311
2023-09-27	201.39	204.44	201.39	202.21	202.21	1,061,431
2023-09-26	202.24	205.14	200.61	200.98	200.98	1,782,113
2023-09-25	198.04	202.51	197.50	202.39	202.39	1,068,584
2023-09-22	199.17	201.24	195.96	198.75	198.75	1,090,186
2023-09-21	204.08	205.25	197.64	199.18	199.18	1,595,500
2023-09-20	209.91	209.91	205.09	205.42	205.42	967,832
2023-09-19	208.21	210.33	207.72	208.88	208.88	1,013,898
2023-09-18	210.85	211.59	209.21	209.35	209.35	871,307
2023-09-15	212.18	216.53	210.69	211.71	211.71	2,027,171
2023-09-14	218.37	218.75	211.24	212.96	212.96	1,344,528
2023-09-13	215.98	217.99	214.79	216.60	216.60	937,915
2023-09-12	214.80	219.28	213.56	216.77	216.77	995,548
2023-09-11	214.44	216.58	212.97	215.33	215.33	976,299

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.