Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 211.27 | 220.28 | 211.27 | 216.99 | 216.99 | 1,811,578 |
| 2022-06-29 | 212.06 | 215.53 | 210.40 | 214.11 | 214.11 | 1,143,234 |
| 2022-06-28 | 216.21 | 217.62 | 210.73 | 212.21 | 212.21 | 747,310 |
| 2022-06-27 | 214.05 | 216.99 | 212.27 | 216.51 | 216.51 | 746,288 |
| 2022-06-24 | 214.13 | 215.29 | 212.24 | 213.80 | 213.80 | 2,735,773 |
| 2022-06-23 | 202.52 | 212.53 | 202.52 | 211.54 | 211.54 | 1,418,827 |
| 2022-06-22 | 196.83 | 204.16 | 196.19 | 201.74 | 201.74 | 1,620,946 |
| 2022-06-21 | 200.13 | 202.57 | 197.35 | 198.77 | 198.77 | 1,543,884 |
| 2022-06-17 | 195.96 | 200.76 | 194.85 | 196.95 | 196.95 | 1,785,717 |
| 2022-06-16 | 198.09 | 198.50 | 194.67 | 196.45 | 196.45 | 1,535,895 |
| 2022-06-15 | 204.10 | 205.95 | 198.85 | 202.13 | 202.13 | 1,234,038 |
| 2022-06-14 | 199.71 | 202.00 | 195.76 | 200.88 | 200.88 | 1,182,722 |
| 2022-06-13 | 200.22 | 203.92 | 199.09 | 200.30 | 200.30 | 1,219,772 |
| 2022-06-10 | 213.11 | 214.41 | 207.05 | 207.37 | 207.37 | 959,669 |
| 2022-06-09 | 219.01 | 220.30 | 216.32 | 216.65 | 216.65 | 800,683 |
| 2022-06-08 | 222.00 | 224.73 | 218.94 | 220.71 | 220.71 | 636,026 |
| 2022-06-07 | 219.12 | 225.75 | 219.12 | 225.23 | 225.23 | 761,548 |
| 2022-06-06 | 221.31 | 223.20 | 219.31 | 220.79 | 220.79 | 585,204 |
| 2022-06-03 | 217.20 | 221.17 | 216.39 | 219.44 | 219.44 | 987,244 |
| 2022-06-02 | 210.25 | 220.30 | 209.48 | 220.06 | 220.06 | 871,511 |
| 2022-06-01 | 216.05 | 217.02 | 208.30 | 210.11 | 210.11 | 910,474 |
| 2022-05-31 | 216.62 | 217.74 | 212.22 | 215.25 | 215.25 | 1,604,317 |
| 2022-05-27 | 208.81 | 220.73 | 208.59 | 220.50 | 220.50 | 1,713,080 |
| 2022-05-26 | 203.64 | 208.68 | 203.64 | 207.73 | 207.73 | 850,077 |
| 2022-05-25 | 201.90 | 205.31 | 199.69 | 203.34 | 203.34 | 866,675 |
| 2022-05-24 | 204.40 | 204.40 | 199.63 | 201.99 | 201.99 | 779,845 |
| 2022-05-23 | 203.90 | 204.24 | 199.42 | 203.39 | 203.39 | 723,053 |
| 2022-05-20 | 204.50 | 204.66 | 197.53 | 201.83 | 201.83 | 861,542 |
| 2022-05-19 | 196.20 | 203.37 | 195.57 | 201.74 | 201.74 | 1,398,588 |
| 2022-05-18 | 204.11 | 205.74 | 195.81 | 197.26 | 197.26 | 1,217,510 |
| 2022-05-17 | 209.06 | 211.15 | 204.50 | 206.69 | 206.69 | 1,025,233 |
| 2022-05-16 | 206.60 | 209.48 | 203.85 | 206.45 | 206.45 | 619,231 |
| 2022-05-13 | 205.64 | 211.22 | 204.29 | 208.71 | 208.71 | 695,400 |
| 2022-05-12 | 198.99 | 205.14 | 198.11 | 202.53 | 202.53 | 1,066,979 |
| 2022-05-11 | 203.05 | 208.11 | 200.45 | 200.96 | 200.96 | 1,097,881 |
| 2022-05-10 | 207.03 | 208.67 | 199.67 | 203.21 | 203.21 | 1,309,427 |
| 2022-05-09 | 210.64 | 212.04 | 203.20 | 204.07 | 204.07 | 1,239,742 |
| 2022-05-06 | 213.83 | 214.72 | 210.05 | 213.82 | 213.82 | 936,224 |
| 2022-05-05 | 221.32 | 222.34 | 213.10 | 215.32 | 215.32 | 859,096 |
| 2022-05-04 | 214.73 | 223.73 | 212.01 | 222.79 | 222.79 | 1,282,835 |
| 2022-05-03 | 217.29 | 220.54 | 214.85 | 215.20 | 215.20 | 1,093,534 |
| 2022-05-02 | 215.52 | 218.20 | 211.30 | 217.06 | 217.06 | 1,327,502 |
| 2022-04-29 | 222.32 | 228.29 | 217.53 | 217.99 | 217.99 | 1,818,450 |
| 2022-04-28 | 212.53 | 220.52 | 209.08 | 219.40 | 219.40 | 2,300,013 |
| 2022-04-27 | 215.00 | 218.00 | 204.50 | 210.24 | 210.24 | 2,570,408 |
| 2022-04-26 | 217.99 | 218.79 | 205.03 | 206.73 | 206.73 | 2,123,389 |
| 2022-04-25 | 223.45 | 223.45 | 216.14 | 219.86 | 219.86 | 1,480,126 |
| 2022-04-22 | 234.01 | 234.43 | 227.93 | 228.16 | 228.16 | 1,010,656 |
| 2022-04-21 | 245.23 | 245.37 | 235.39 | 236.17 | 236.17 | 733,839 |
| 2022-04-20 | 239.70 | 245.20 | 238.63 | 242.77 | 242.77 | 765,147 |
| 2022-04-19 | 233.77 | 238.57 | 233.77 | 237.87 | 237.87 | 687,103 |
| 2022-04-18 | 238.83 | 239.16 | 232.52 | 234.39 | 234.39 | 653,877 |
| 2022-04-14 | 240.12 | 241.65 | 235.27 | 238.48 | 238.48 | 931,214 |
| 2022-04-13 | 236.63 | 239.95 | 236.08 | 239.31 | 239.31 | 897,169 |
| 2022-04-12 | 243.88 | 246.35 | 235.30 | 237.67 | 237.67 | 1,237,684 |
| 2022-04-11 | 249.31 | 251.79 | 242.57 | 242.98 | 242.98 | 1,015,826 |
| 2022-04-08 | 248.51 | 254.94 | 248.51 | 252.29 | 252.29 | 1,501,760 |
| 2022-04-07 | 239.96 | 251.60 | 239.40 | 249.28 | 249.28 | 1,396,242 |
| 2022-04-06 | 236.47 | 241.40 | 234.43 | 240.30 | 240.30 | 947,733 |
| 2022-04-05 | 237.56 | 241.55 | 236.09 | 238.36 | 238.36 | 950,527 |
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.