Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	153.94	155.01	150.66	153.99	153.99	1,009,747
2020-10-29	156.42	157.75	153.55	154.65	154.65	1,226,196
2020-10-28	155.75	158.64	155.22	155.71	155.71	1,400,227
2020-10-27	162.62	162.74	158.58	159.14	159.14	1,216,821
2020-10-26	165.33	165.71	159.81	162.17	162.17	1,301,288
2020-10-23	170.77	170.77	166.53	167.47	167.47	760,587
2020-10-22	169.87	171.98	167.49	169.40	169.40	946,112
2020-10-21	173.90	174.72	169.08	169.25	169.25	918,478
2020-10-20	172.16	176.00	171.84	173.50	173.50	2,158,941
2020-10-19	164.77	166.50	163.07	164.05	164.05	1,361,330
2020-10-16	163.33	166.39	163.33	164.56	164.56	1,047,542
2020-10-15	163.53	164.19	161.35	162.00	162.00	1,173,588
2020-10-14	167.37	168.13	164.29	165.89	165.89	771,519
2020-10-13	169.50	170.99	166.57	166.59	166.59	815,128
2020-10-12	167.94	171.88	166.49	170.46	170.46	923,112
2020-10-09	165.38	167.54	164.97	166.76	166.76	926,540
2020-10-08	164.57	166.11	163.83	164.49	164.49	561,119
2020-10-07	160.32	164.72	160.32	164.19	164.19	579,827
2020-10-06	161.15	162.92	159.40	159.40	159.40	472,907
2020-10-05	158.60	161.65	157.81	160.62	160.62	560,291
2020-10-02	156.41	158.38	155.81	156.83	156.83	561,671
2020-10-01	159.16	160.80	157.48	158.33	158.33	799,022
2020-09-30	155.44	158.97	155.00	157.63	157.63	778,727
2020-09-29	155.25	158.05	154.61	154.78	154.78	858,618
2020-09-28	153.50	156.99	153.50	155.31	155.31	910,630
2020-09-25	147.32	152.53	146.03	151.30	151.30	1,792,720
2020-09-24	149.75	149.75	146.00	148.07	148.07	1,080,988
2020-09-23	153.35	153.77	148.87	148.96	148.96	809,883
2020-09-22	153.77	154.44	152.50	153.30	153.30	1,157,693
2020-09-21	154.62	154.92	150.61	154.08	154.08	1,251,212
2020-09-18	160.38	160.88	156.72	157.12	157.12	3,615,928
2020-09-17	160.79	161.31	158.59	160.50	160.50	1,019,676
2020-09-16	165.60	165.91	162.00	162.01	162.01	1,268,029
2020-09-15	162.73	165.75	162.73	164.71	164.71	1,242,451
2020-09-14	161.61	163.11	160.68	161.65	161.65	766,018
2020-09-11	160.96	161.63	158.14	159.53	159.53	545,567
2020-09-10	162.00	163.74	159.50	159.67	159.67	923,515
2020-09-09	160.74	163.18	159.43	161.06	161.06	974,699
2020-09-08	158.62	161.56	157.20	157.79	157.79	1,041,066
2020-09-04	165.54	165.71	157.18	160.21	160.21	1,152,533
2020-09-03	169.96	169.99	163.13	164.80	164.80	796,922
2020-09-02	165.52	170.51	164.65	169.75	169.75	972,304
2020-09-01	164.00	165.88	163.00	165.13	165.13	959,205
2020-08-31	160.64	164.88	160.25	163.75	163.75	1,304,064
2020-08-28	158.50	161.25	157.82	161.22	161.22	684,819
2020-08-27	158.40	159.94	156.52	158.50	158.50	917,926
2020-08-26	156.66	159.15	156.66	158.52	158.52	745,744
2020-08-25	156.91	157.79	154.58	156.94	156.94	1,149,214
2020-08-24	158.43	158.53	155.09	156.24	156.24	990,103
2020-08-21	158.52	158.70	156.34	157.57	157.57	661,182
2020-08-20	158.95	158.95	157.43	157.96	157.96	651,106
2020-08-19	160.67	161.68	159.09	160.16	160.16	396,794
2020-08-18	161.81	161.81	159.43	160.53	160.53	529,819
2020-08-17	161.82	163.26	161.15	161.50	161.50	489,251
2020-08-14	162.65	162.88	160.48	161.23	161.23	560,327
2020-08-13	162.22	165.02	162.22	163.75	163.75	682,331
2020-08-12	160.22	163.38	159.92	162.87	162.87	785,761
2020-08-11	160.41	161.96	158.97	159.31	159.31	718,255
2020-08-10	160.85	160.93	158.97	159.64	159.64	794,226
2020-08-07	160.05	161.04	159.01	160.54	160.54	680,875

← NewerPage 26 of 57 · 3,385 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.