Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 202.02 | 202.02 | 189.63 | 192.68 | 192.68 | 4,579,136 |
| 2024-11-14 | 211.04 | 212.27 | 202.17 | 202.94 | 202.94 | 3,287,959 |
| 2024-11-13 | 214.44 | 217.41 | 203.30 | 211.51 | 211.51 | 3,190,976 |
| 2024-11-12 | 217.54 | 219.83 | 213.40 | 213.57 | 213.57 | 2,045,587 |
| 2024-11-11 | 219.55 | 221.54 | 216.91 | 216.99 | 216.99 | 1,729,674 |
| 2024-11-08 | 217.47 | 222.04 | 216.74 | 219.23 | 219.23 | 1,418,430 |
| 2024-11-07 | 222.04 | 225.91 | 217.09 | 217.68 | 217.68 | 1,774,648 |
| 2024-11-06 | 222.01 | 222.01 | 213.09 | 221.25 | 221.25 | 2,064,230 |
| 2024-11-05 | 208.98 | 213.79 | 207.95 | 212.87 | 212.87 | 1,125,730 |
| 2024-11-04 | 203.25 | 211.00 | 203.00 | 210.19 | 210.19 | 2,098,747 |
| 2024-11-01 | 205.94 | 210.28 | 205.94 | 209.16 | 209.16 | 1,791,887 |
| 2024-10-31 | 200.30 | 211.42 | 200.30 | 205.82 | 205.82 | 3,271,571 |
| 2024-10-30 | 215.44 | 219.10 | 214.21 | 216.04 | 216.04 | 1,409,962 |
| 2024-10-29 | 216.41 | 217.50 | 215.02 | 216.34 | 216.34 | 1,579,177 |
| 2024-10-28 | 217.45 | 218.60 | 215.00 | 217.54 | 217.54 | 1,073,306 |
| 2024-10-25 | 213.25 | 217.51 | 213.00 | 214.63 | 214.63 | 1,012,728 |
| 2024-10-24 | 223.97 | 224.32 | 209.17 | 211.71 | 211.71 | 2,286,476 |
| 2024-10-23 | 228.79 | 231.34 | 225.93 | 228.31 | 228.31 | 865,503 |
| 2024-10-22 | 228.04 | 230.15 | 223.00 | 228.30 | 228.30 | 953,972 |
| 2024-10-21 | 235.03 | 235.32 | 230.16 | 231.19 | 231.19 | 846,236 |
| 2024-10-18 | 235.08 | 237.21 | 232.05 | 236.69 | 236.69 | 810,936 |
| 2024-10-17 | 235.54 | 236.45 | 232.89 | 233.89 | 233.89 | 914,636 |
| 2024-10-16 | 231.37 | 233.72 | 229.80 | 233.06 | 233.06 | 870,108 |
| 2024-10-15 | 233.80 | 237.34 | 231.84 | 232.98 | 232.98 | 1,087,477 |
| 2024-10-14 | 229.28 | 233.57 | 228.66 | 233.22 | 233.22 | 711,744 |
| 2024-10-11 | 229.97 | 232.49 | 228.96 | 229.26 | 229.26 | 971,331 |
| 2024-10-10 | 227.00 | 232.85 | 226.15 | 230.25 | 230.25 | 718,719 |
| 2024-10-09 | 227.52 | 229.88 | 226.60 | 228.79 | 228.79 | 673,945 |
| 2024-10-08 | 225.05 | 227.79 | 225.05 | 226.72 | 226.72 | 885,110 |
| 2024-10-07 | 227.24 | 227.48 | 224.41 | 225.36 | 225.36 | 975,739 |
| 2024-10-04 | 230.88 | 231.06 | 228.01 | 229.84 | 229.84 | 591,239 |
| 2024-10-03 | 230.79 | 230.79 | 226.82 | 227.40 | 227.40 | 854,265 |
| 2024-10-02 | 229.94 | 233.91 | 228.20 | 231.76 | 231.76 | 795,573 |
| 2024-10-01 | 236.28 | 237.13 | 231.06 | 231.37 | 231.37 | 803,658 |
| 2024-09-30 | 233.61 | 237.30 | 233.61 | 236.97 | 236.97 | 724,025 |
| 2024-09-27 | 237.02 | 237.26 | 233.37 | 234.79 | 234.79 | 858,579 |
| 2024-09-26 | 234.77 | 236.99 | 233.21 | 236.23 | 236.23 | 718,070 |
| 2024-09-25 | 238.56 | 238.56 | 230.00 | 231.71 | 231.71 | 1,302,051 |
| 2024-09-24 | 241.36 | 241.88 | 237.35 | 239.57 | 239.57 | 1,053,773 |
| 2024-09-23 | 244.60 | 245.20 | 240.28 | 240.73 | 240.73 | 742,109 |
| 2024-09-20 | 242.00 | 243.33 | 239.02 | 242.12 | 242.12 | 3,159,620 |
| 2024-09-19 | 247.45 | 248.03 | 243.65 | 244.62 | 244.62 | 1,168,473 |
| 2024-09-18 | 240.85 | 246.36 | 238.82 | 242.67 | 242.67 | 1,584,417 |
| 2024-09-17 | 242.10 | 243.89 | 238.11 | 239.98 | 239.98 | 1,427,204 |
| 2024-09-16 | 240.70 | 242.04 | 237.80 | 239.38 | 239.38 | 1,031,695 |
| 2024-09-13 | 238.97 | 240.62 | 237.19 | 238.70 | 238.70 | 1,144,738 |
| 2024-09-12 | 237.32 | 239.74 | 234.50 | 238.40 | 238.40 | 1,406,475 |
| 2024-09-11 | 234.47 | 237.74 | 230.24 | 237.30 | 237.30 | 1,227,481 |
| 2024-09-10 | 240.86 | 244.63 | 230.46 | 235.20 | 235.20 | 2,371,420 |
| 2024-09-09 | 244.89 | 245.57 | 238.98 | 240.87 | 240.87 | 2,118,910 |
| 2024-09-06 | 248.20 | 249.44 | 241.95 | 243.07 | 243.07 | 919,808 |
| 2024-09-05 | 249.54 | 249.54 | 244.40 | 248.14 | 248.14 | 786,394 |
| 2024-09-04 | 249.32 | 250.46 | 246.41 | 248.84 | 248.84 | 1,059,848 |
| 2024-09-03 | 249.03 | 252.69 | 247.04 | 248.81 | 248.81 | 1,229,910 |
| 2024-08-30 | 251.01 | 251.96 | 246.85 | 251.55 | 251.55 | 1,194,435 |
| 2024-08-29 | 249.21 | 252.88 | 248.17 | 250.79 | 250.79 | 754,093 |
| 2024-08-28 | 248.47 | 250.78 | 246.13 | 247.55 | 247.55 | 727,038 |
| 2024-08-27 | 247.18 | 248.89 | 245.56 | 248.60 | 248.60 | 911,637 |
| 2024-08-26 | 249.44 | 249.97 | 246.97 | 247.86 | 247.86 | 407,791 |
| 2024-08-23 | 247.85 | 249.85 | 245.82 | 248.93 | 248.93 | 557,532 |
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.