Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	203.27	203.27	199.21	199.84	199.84	815,977
2022-12-16	205.50	207.16	202.75	203.78	203.78	1,346,121
2022-12-15	210.56	212.40	206.99	208.41	208.41	1,087,870
2022-12-14	215.82	218.28	212.44	214.21	214.21	1,347,412
2022-12-13	221.00	223.14	214.59	216.80	216.80	1,136,592
2022-12-12	209.63	213.47	207.97	213.14	213.14	772,102
2022-12-09	209.69	212.16	208.19	208.53	208.53	791,527
2022-12-08	208.14	211.26	206.38	210.41	210.41	1,124,044
2022-12-07	208.33	211.65	205.79	207.69	207.69	1,298,526
2022-12-06	211.46	214.47	207.05	209.87	209.87	867,048
2022-12-05	214.24	215.17	209.65	211.93	211.93	987,804
2022-12-02	216.13	219.04	214.09	217.73	217.73	880,475
2022-12-01	220.95	222.87	218.30	220.55	220.55	846,057
2022-11-30	214.58	218.26	207.41	218.02	218.02	2,027,490
2022-11-29	213.86	215.69	209.71	212.50	212.50	1,682,041
2022-11-28	220.28	222.06	213.50	214.45	214.45	901,554
2022-11-25	218.60	220.43	217.83	219.98	219.98	253,521
2022-11-23	216.77	219.46	215.45	217.72	217.72	318,583
2022-11-22	217.07	217.10	212.75	215.90	215.90	1,038,171
2022-11-21	212.67	215.69	210.88	214.90	214.90	755,165
2022-11-18	215.36	215.36	209.90	213.78	213.78	891,813
2022-11-17	221.00	221.00	209.44	211.42	211.42	1,497,576
2022-11-16	223.72	225.45	220.51	224.02	224.02	592,635
2022-11-15	226.79	227.99	222.24	224.31	224.31	809,402
2022-11-14	224.95	227.38	222.30	222.36	222.36	828,330
2022-11-11	222.50	228.98	222.45	226.53	226.53	1,011,075
2022-11-10	214.67	222.82	213.42	222.58	222.58	799,676
2022-11-09	206.47	208.87	203.96	204.31	204.31	577,189
2022-11-08	208.65	211.92	206.59	207.92	207.92	636,521
2022-11-07	205.06	208.13	203.01	207.99	207.99	738,311
2022-11-04	205.73	206.86	200.42	204.10	204.10	1,096,809
2022-11-03	201.30	205.76	198.07	203.86	203.86	918,881
2022-11-02	208.44	212.51	204.25	204.35	204.35	1,040,309
2022-11-01	211.36	213.50	206.74	209.39	209.39	881,969
2022-10-31	206.03	210.08	205.95	209.67	209.67	1,812,990
2022-10-28	201.32	208.96	200.55	208.16	208.16	1,580,011
2022-10-27	202.00	205.89	199.81	200.42	200.42	1,804,076
2022-10-26	192.55	204.68	188.62	202.10	202.10	2,410,419
2022-10-25	188.43	197.83	188.43	197.65	197.65	2,616,619
2022-10-24	180.01	181.58	176.77	179.56	179.56	1,156,125
2022-10-21	173.81	178.36	171.24	178.15	178.15	1,409,796
2022-10-20	178.81	180.42	174.28	174.58	174.58	1,045,373
2022-10-19	181.39	181.94	176.50	178.39	178.39	967,124
2022-10-18	185.27	187.89	182.49	184.33	184.33	962,522
2022-10-17	176.72	181.94	176.28	181.18	181.18	1,093,637
2022-10-14	177.92	179.18	172.84	173.41	173.41	1,018,500
2022-10-13	167.13	178.19	165.75	176.21	176.21	1,266,221
2022-10-12	173.83	174.25	171.84	171.86	171.86	864,660
2022-10-11	174.26	175.04	170.33	172.45	172.45	1,373,105
2022-10-10	180.88	180.96	174.41	175.91	175.91	946,156
2022-10-07	184.61	184.88	178.78	180.34	180.34	1,200,474
2022-10-06	191.28	192.31	187.17	187.54	187.54	1,082,495
2022-10-05	190.10	193.93	187.24	192.49	192.49	952,729
2022-10-04	189.97	193.22	189.66	193.10	193.10	1,072,927
2022-10-03	184.24	187.96	181.06	186.20	186.20	1,036,005
2022-09-30	182.46	187.50	180.58	181.14	181.14	2,043,323
2022-09-29	183.84	183.84	180.16	181.61	181.61	1,648,978
2022-09-28	185.01	186.76	182.59	185.69	185.69	1,652,721
2022-09-27	188.01	190.00	182.03	182.89	182.89	1,968,601
2022-09-26	188.31	190.59	185.93	186.08	186.08	1,262,629

← NewerPage 17 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.