Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	260.00	265.76	257.15	262.51	262.51	798,119
2022-01-05	267.81	269.12	261.25	261.61	261.61	1,195,420
2022-01-04	272.62	272.62	264.03	268.17	268.17	1,111,993
2022-01-03	282.10	282.52	268.55	273.58	273.58	927,978
2021-12-31	281.58	284.41	281.58	282.14	282.14	441,574
2021-12-30	282.70	285.61	281.91	282.61	282.61	459,556
2021-12-29	279.48	282.90	279.16	282.24	282.24	477,379
2021-12-28	283.09	283.53	279.64	280.61	280.61	420,076
2021-12-27	281.17	283.57	279.11	282.06	282.06	489,378
2021-12-23	277.64	279.68	276.88	278.01	278.01	500,438
2021-12-22	269.44	277.33	269.44	276.76	276.76	926,914
2021-12-21	265.88	268.84	262.44	268.63	268.63	722,227
2021-12-20	266.58	266.58	260.58	264.88	264.88	794,743
2021-12-17	264.25	269.67	261.52	267.43	267.43	1,242,171
2021-12-16	269.00	271.55	265.62	266.45	266.45	906,157
2021-12-15	263.92	268.77	261.38	268.10	268.10	836,383
2021-12-14	268.27	269.22	259.89	262.65	262.65	789,972
2021-12-13	270.52	272.00	268.43	269.74	269.74	800,671
2021-12-10	269.58	271.97	267.29	270.32	270.32	713,444
2021-12-09	271.32	272.80	269.13	269.16	269.16	563,921
2021-12-08	270.80	272.93	268.35	272.19	272.19	888,419
2021-12-07	267.48	271.30	265.19	270.30	270.30	1,086,087
2021-12-06	262.55	264.98	259.24	263.10	263.10	766,295
2021-12-03	265.11	266.50	258.33	261.68	261.68	864,153
2021-12-02	258.40	263.42	257.53	262.73	262.73	1,115,763
2021-12-01	260.45	267.02	259.12	259.25	259.25	1,090,205
2021-11-30	264.58	265.35	257.74	259.13	259.13	1,972,791
2021-11-29	263.54	270.81	262.54	266.69	266.69	1,341,458
2021-11-26	262.52	269.13	261.49	262.06	262.06	745,398
2021-11-24	264.11	266.11	261.62	265.36	265.36	526,623
2021-11-23	264.86	265.58	261.70	265.27	265.27	692,919
2021-11-22	269.11	269.60	266.11	267.49	267.49	779,875
2021-11-19	268.97	272.25	267.68	268.17	268.17	942,954
2021-11-18	267.23	271.32	266.01	266.60	266.60	1,225,055
2021-11-17	269.00	269.00	263.51	264.45	264.45	920,149
2021-11-16	252.18	268.52	251.30	267.54	267.54	1,264,034
2021-11-15	254.91	256.60	250.90	251.81	251.81	956,157
2021-11-12	254.61	256.57	251.65	254.68	254.68	867,818
2021-11-11	253.20	254.12	249.88	252.58	252.58	680,896
2021-11-10	250.45	255.78	250.45	252.12	252.12	570,889
2021-11-09	252.16	254.62	249.72	251.80	251.80	688,170
2021-11-08	248.57	251.63	246.83	251.50	251.50	683,985
2021-11-05	252.05	252.58	245.11	247.19	247.19	1,402,537
2021-11-04	254.62	254.90	251.67	253.86	253.86	808,274
2021-11-03	257.47	257.47	248.16	254.60	254.60	1,021,791
2021-11-02	259.84	259.99	255.89	257.83	257.83	591,380
2021-11-01	261.82	263.69	257.17	258.89	258.89	553,105
2021-10-29	256.93	261.96	255.71	261.42	261.42	676,987
2021-10-28	254.38	258.07	253.68	257.19	257.19	487,262
2021-10-27	257.45	257.45	254.04	254.29	254.29	548,493
2021-10-26	258.34	258.81	255.76	256.09	256.09	566,262
2021-10-25	256.79	258.31	255.22	257.25	257.25	701,138
2021-10-22	256.00	260.12	254.87	256.89	256.89	987,574
2021-10-21	250.00	255.72	241.30	254.84	254.84	1,308,326
2021-10-20	249.80	253.65	249.74	251.52	251.52	768,046

← NewerPage 21 of 21 · 1,255 trading days

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.