Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	188.31	190.59	185.93	186.08	186.08	1,262,629
2022-09-23	188.78	191.21	186.24	189.43	189.43	1,244,179
2022-09-22	194.32	194.36	190.46	190.62	190.62	956,315
2022-09-21	201.45	203.43	195.32	195.52	195.52	733,456
2022-09-20	201.90	202.50	197.78	199.66	199.66	740,371
2022-09-19	203.34	203.98	200.51	203.70	203.70	916,120
2022-09-16	205.71	205.71	201.66	205.04	205.04	1,516,085
2022-09-15	209.69	211.14	206.48	207.37	207.37	762,159
2022-09-14	213.71	214.43	207.08	209.13	209.13	864,111
2022-09-13	219.89	221.22	212.06	212.51	212.51	1,169,080
2022-09-12	224.41	227.63	223.55	226.74	226.74	563,148
2022-09-09	221.14	224.65	219.34	223.17	223.17	623,765
2022-09-08	214.07	221.33	212.68	221.12	221.12	932,807
2022-09-07	209.44	215.65	206.79	215.14	215.14	757,499
2022-09-06	207.47	210.52	206.21	209.66	209.66	891,174
2022-09-02	214.10	214.10	206.50	207.26	207.26	862,836
2022-09-01	211.72	211.76	207.31	211.62	211.62	921,874
2022-08-31	217.29	218.89	211.83	212.66	212.66	1,116,575
2022-08-30	218.81	219.03	214.64	215.99	215.99	613,159
2022-08-29	218.49	220.61	216.85	218.21	218.21	712,285
2022-08-26	235.00	235.00	219.62	219.67	219.67	857,708
2022-08-25	234.98	234.98	231.04	234.73	234.73	536,165
2022-08-24	230.19	232.19	229.07	231.83	231.83	467,576
2022-08-23	230.34	231.79	228.38	229.24	229.24	806,048
2022-08-22	234.92	236.86	231.16	231.57	231.57	702,132
2022-08-19	237.92	239.48	236.31	239.02	239.02	573,489
2022-08-18	241.02	241.87	237.29	238.82	238.82	422,242
2022-08-17	242.53	244.16	239.87	240.62	240.62	521,081
2022-08-16	246.02	246.65	243.02	244.71	244.71	884,863
2022-08-15	244.75	249.11	244.27	248.26	248.26	959,607
2022-08-12	242.20	246.03	240.82	245.81	245.81	878,893
2022-08-11	241.44	244.70	240.01	242.00	242.00	1,995,168
2022-08-10	236.89	240.04	236.86	239.69	239.69	572,747
2022-08-09	234.11	235.41	231.49	232.60	232.60	562,335
2022-08-08	236.03	237.42	233.23	233.66	233.66	498,330
2022-08-05	232.04	234.98	230.29	234.74	234.74	678,106
2022-08-04	233.19	236.00	232.24	234.34	234.34	637,747
2022-08-03	233.94	234.69	228.59	233.21	233.21	864,147
2022-08-02	236.01	237.51	229.63	233.41	233.41	989,816
2022-08-01	238.93	241.86	237.19	238.37	238.37	1,415,053
2022-07-29	235.99	240.82	234.75	240.27	240.27	2,125,206
2022-07-28	226.53	236.27	225.21	236.01	236.01	1,315,396
2022-07-27	219.44	226.86	218.67	225.13	225.13	907,799
2022-07-26	221.31	221.67	215.11	219.68	219.68	995,853
2022-07-25	221.48	223.17	219.20	221.62	221.62	747,785
2022-07-22	227.13	227.13	220.06	221.74	221.74	839,919
2022-07-21	219.00	227.42	215.39	225.63	225.63	1,639,506
2022-07-20	220.98	222.62	219.28	220.60	220.60	1,089,729
2022-07-19	216.05	221.19	214.89	220.50	220.50	1,076,363
2022-07-18	220.24	220.39	212.13	212.87	212.87	863,653
2022-07-15	216.01	219.13	214.07	219.08	219.08	1,016,717
2022-07-14	209.00	212.43	206.26	212.00	212.00	877,064
2022-07-13	209.37	213.93	208.38	211.83	211.83	533,078
2022-07-12	217.18	219.80	211.94	213.53	213.53	613,167
2022-07-11	217.35	219.68	216.48	217.40	217.40	517,521
2022-07-08	217.46	221.61	216.76	219.34	219.34	580,910
2022-07-07	214.33	219.03	214.33	218.85	218.85	809,264
2022-07-06	216.07	218.87	214.89	216.00	216.00	758,431
2022-07-05	211.68	215.41	208.28	215.31	215.31	775,334
2022-07-01	217.26	218.22	211.50	215.05	215.05	856,325

← NewerPage 18 of 21 · 1,256 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.