Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	176.12	176.85	170.00	173.00	173.00	1,574,211
2021-01-26	184.48	184.68	180.06	180.34	180.34	755,075
2021-01-25	185.75	186.44	179.53	183.02	183.02	930,592
2021-01-22	186.99	187.41	185.13	185.59	185.59	823,954
2021-01-21	189.65	191.27	187.63	187.69	187.69	1,154,478
2021-01-20	189.03	191.27	188.03	190.54	190.54	684,115
2021-01-19	191.50	191.50	186.47	188.97	188.97	948,304
2021-01-15	187.92	188.75	185.61	187.79	187.79	1,028,155
2021-01-14	189.38	190.55	187.70	188.11	188.11	568,215
2021-01-13	189.04	191.37	188.96	189.36	189.36	529,238
2021-01-12	191.00	192.34	187.94	189.42	189.42	607,700
2021-01-11	190.07	192.07	188.27	191.44	191.44	617,112
2021-01-08	188.00	192.00	187.53	191.08	191.08	805,452
2021-01-07	187.80	189.81	187.32	188.06	188.06	741,303
2021-01-06	177.13	187.05	177.00	186.25	186.25	1,123,842
2021-01-05	175.73	180.33	175.73	179.34	179.34	775,057
2021-01-04	178.44	179.81	174.28	176.60	176.60	1,046,500
2020-12-31	178.04	179.37	175.39	179.17	179.17	528,778
2020-12-30	175.55	178.58	175.20	177.52	177.52	871,881
2020-12-29	177.49	177.52	174.31	174.83	174.83	441,512
2020-12-28	177.50	177.50	173.83	175.32	175.32	560,697
2020-12-24	175.91	176.46	174.94	175.94	175.94	261,761
2020-12-23	177.84	178.99	174.90	175.55	175.55	894,659
2020-12-22	177.37	177.37	174.61	176.98	176.98	856,379
2020-12-21	177.31	177.97	173.87	176.75	176.75	1,396,710
2020-12-18	179.58	180.99	177.66	180.39	180.39	1,901,537
2020-12-17	175.73	179.22	175.00	178.95	178.95	1,884,445
2020-12-16	172.42	175.46	171.07	174.69	174.69	1,124,461
2020-12-15	168.72	173.34	167.67	172.42	172.42	1,490,631
2020-12-14	169.08	172.25	166.91	167.30	167.30	1,090,972
2020-12-11	167.40	168.59	165.52	167.81	167.81	1,069,165
2020-12-10	168.40	169.98	167.43	168.47	168.47	866,332
2020-12-09	171.18	171.50	168.39	168.50	168.50	1,086,126
2020-12-08	169.44	171.45	168.38	171.29	171.29	1,579,895
2020-12-07	170.69	172.14	169.14	170.07	170.07	1,660,166
2020-12-04	167.90	170.61	165.82	170.61	170.61	1,496,028
2020-12-03	170.50	171.00	167.19	167.63	167.63	1,560,082
2020-12-02	170.30	170.81	168.31	170.04	170.04	1,050,745
2020-12-01	170.62	173.77	170.31	171.23	171.23	1,635,675
2020-11-30	169.61	170.42	167.74	168.99	168.99	1,643,998
2020-11-27	170.48	170.89	168.03	168.81	168.81	591,766
2020-11-25	171.99	171.99	169.34	169.87	169.87	817,074
2020-11-24	173.05	173.82	170.78	172.00	172.00	742,794
2020-11-23	170.80	171.42	169.31	170.56	170.56	682,754
2020-11-20	169.75	171.08	168.14	169.77	169.77	606,018
2020-11-19	168.35	169.85	167.01	169.55	169.55	713,982
2020-11-18	172.32	173.53	168.87	169.07	169.07	837,107
2020-11-17	171.78	172.40	168.91	172.21	172.21	613,112
2020-11-16	175.00	175.38	171.89	173.74	173.74	620,012
2020-11-13	168.98	174.52	168.97	173.93	173.93	745,397
2020-11-12	167.81	169.65	166.68	167.80	167.80	746,397
2020-11-11	168.01	169.71	165.58	167.88	167.88	885,016
2020-11-10	172.76	173.41	165.49	166.00	166.00	1,272,435
2020-11-09	180.13	180.77	173.31	173.66	173.66	1,276,280
2020-11-06	171.99	173.33	169.86	171.44	171.44	759,529
2020-11-05	173.67	176.16	171.26	171.71	171.71	1,007,062
2020-11-04	162.04	174.21	162.04	170.90	170.90	1,583,556
2020-11-03	157.66	160.95	157.09	160.14	160.14	765,493
2020-11-02	156.21	157.57	154.24	155.13	155.13	787,894
2020-10-30	153.94	155.01	150.66	153.99	153.99	1,009,747

← NewerPage 25 of 57 · 3,384 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.