Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 240.37 | 241.71 | 237.08 | 238.50 | 238.50 | 1,262,247 |
| 2022-04-01 | 232.92 | 240.58 | 232.62 | 240.31 | 240.31 | 1,399,562 |
| 2022-03-31 | 231.67 | 235.18 | 230.26 | 231.21 | 231.21 | 1,191,750 |
| 2022-03-30 | 232.60 | 235.00 | 229.95 | 231.32 | 231.32 | 1,108,442 |
| 2022-03-29 | 231.40 | 234.71 | 230.29 | 233.59 | 233.59 | 994,545 |
| 2022-03-28 | 225.41 | 226.71 | 223.82 | 226.69 | 226.69 | 562,621 |
| 2022-03-25 | 225.80 | 226.98 | 219.95 | 224.76 | 224.76 | 704,622 |
| 2022-03-24 | 220.89 | 224.65 | 219.19 | 224.62 | 224.62 | 664,026 |
| 2022-03-23 | 226.99 | 227.92 | 219.02 | 220.31 | 220.31 | 849,051 |
| 2022-03-22 | 226.67 | 231.21 | 226.42 | 228.93 | 228.93 | 964,084 |
| 2022-03-21 | 224.78 | 229.99 | 224.78 | 226.97 | 226.97 | 1,255,059 |
| 2022-03-18 | 223.32 | 228.24 | 221.97 | 227.66 | 227.66 | 1,368,017 |
| 2022-03-17 | 219.55 | 223.25 | 218.67 | 223.24 | 223.24 | 909,473 |
| 2022-03-16 | 218.85 | 223.65 | 215.04 | 220.27 | 220.27 | 1,280,546 |
| 2022-03-15 | 214.20 | 216.21 | 213.07 | 215.01 | 215.01 | 748,154 |
| 2022-03-14 | 215.05 | 218.80 | 209.94 | 211.09 | 211.09 | 994,418 |
| 2022-03-11 | 219.30 | 219.93 | 213.32 | 213.61 | 213.61 | 572,504 |
| 2022-03-10 | 215.74 | 218.34 | 214.54 | 216.94 | 216.94 | 795,354 |
| 2022-03-09 | 216.31 | 221.08 | 215.03 | 219.21 | 219.21 | 1,440,060 |
| 2022-03-08 | 214.90 | 216.99 | 208.61 | 210.56 | 210.56 | 2,040,822 |
| 2022-03-07 | 223.87 | 224.68 | 215.42 | 216.66 | 216.66 | 1,388,836 |
| 2022-03-04 | 231.62 | 231.83 | 225.75 | 227.00 | 227.00 | 1,149,232 |
| 2022-03-03 | 233.99 | 235.70 | 231.67 | 233.37 | 233.37 | 923,855 |
| 2022-03-02 | 228.56 | 235.14 | 226.79 | 232.37 | 232.37 | 912,908 |
| 2022-03-01 | 231.10 | 232.48 | 226.30 | 227.83 | 227.83 | 1,077,806 |
| 2022-02-28 | 231.37 | 233.03 | 227.71 | 230.12 | 230.12 | 1,275,730 |
| 2022-02-25 | 229.42 | 234.38 | 227.85 | 233.99 | 233.99 | 1,257,649 |
| 2022-02-24 | 218.86 | 229.44 | 216.37 | 228.47 | 228.47 | 2,053,032 |
| 2022-02-23 | 227.99 | 230.00 | 222.98 | 223.08 | 223.08 | 1,172,802 |
| 2022-02-22 | 226.83 | 230.22 | 222.98 | 226.46 | 226.46 | 1,624,585 |
| 2022-02-18 | 227.37 | 230.49 | 224.65 | 228.27 | 228.27 | 1,288,466 |
| 2022-02-17 | 232.39 | 233.81 | 226.11 | 226.36 | 226.36 | 1,561,106 |
| 2022-02-16 | 228.42 | 234.39 | 223.80 | 232.18 | 232.18 | 2,573,663 |
| 2022-02-15 | 245.01 | 245.01 | 224.88 | 228.64 | 228.64 | 3,098,099 |
| 2022-02-14 | 243.52 | 245.08 | 238.18 | 239.90 | 239.90 | 1,347,896 |
| 2022-02-11 | 250.39 | 253.58 | 243.60 | 244.28 | 244.28 | 1,398,155 |
| 2022-02-10 | 249.72 | 256.62 | 248.94 | 250.43 | 250.43 | 1,457,796 |
| 2022-02-09 | 251.19 | 255.80 | 250.52 | 255.57 | 255.57 | 1,119,552 |
| 2022-02-08 | 243.38 | 248.34 | 242.34 | 247.37 | 247.37 | 1,135,688 |
| 2022-02-07 | 249.89 | 250.55 | 244.91 | 245.92 | 245.92 | 697,576 |
| 2022-02-04 | 248.53 | 253.49 | 246.46 | 249.89 | 249.89 | 762,806 |
| 2022-02-03 | 250.00 | 251.75 | 248.42 | 250.19 | 250.19 | 797,825 |
| 2022-02-02 | 247.65 | 255.72 | 246.41 | 254.45 | 254.45 | 1,033,157 |
| 2022-02-01 | 247.26 | 248.46 | 242.19 | 247.10 | 247.10 | 1,028,736 |
| 2022-01-31 | 238.93 | 245.70 | 238.93 | 244.90 | 244.90 | 1,106,506 |
| 2022-01-28 | 233.06 | 238.99 | 229.79 | 238.82 | 238.82 | 819,802 |
| 2022-01-27 | 236.09 | 237.16 | 230.21 | 232.00 | 232.00 | 679,046 |
| 2022-01-26 | 238.15 | 239.04 | 230.06 | 232.64 | 232.64 | 1,141,072 |
| 2022-01-25 | 237.71 | 239.62 | 233.01 | 236.23 | 236.23 | 874,824 |
| 2022-01-24 | 239.00 | 244.31 | 233.00 | 243.70 | 243.70 | 1,346,078 |
| 2022-01-21 | 245.00 | 248.25 | 239.92 | 240.95 | 240.95 | 1,108,070 |
| 2022-01-20 | 241.51 | 249.51 | 239.85 | 244.40 | 244.40 | 1,762,345 |
| 2022-01-19 | 244.28 | 246.32 | 239.90 | 240.28 | 240.28 | 715,687 |
| 2022-01-18 | 243.18 | 245.58 | 240.51 | 242.32 | 242.32 | 846,157 |
| 2022-01-14 | 250.42 | 252.88 | 241.52 | 247.34 | 247.34 | 1,217,123 |
| 2022-01-13 | 259.89 | 260.20 | 251.65 | 252.07 | 252.07 | 574,984 |
| 2022-01-12 | 261.08 | 263.95 | 260.24 | 260.85 | 260.85 | 629,291 |
| 2022-01-11 | 257.46 | 261.18 | 255.03 | 260.29 | 260.29 | 667,721 |
| 2022-01-10 | 253.42 | 257.39 | 250.37 | 257.23 | 257.23 | 979,132 |
| 2022-01-07 | 262.19 | 262.64 | 254.86 | 256.91 | 256.91 | 1,364,857 |
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.