Skip to main content

Iqvia Holdings Inc (NY: IQV )

252.89 +0.32 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 223.46 225.40 222.11 224.77 1,092,917 +3.35(+1.51%)
Jun 29, 2023 218.90 221.91 217.87 221.42 869,794 +2.20(+1.00%)
Jun 28, 2023 214.58 219.73 212.73 219.22 1,063,337 +4.56(+2.12%)
Jun 27, 2023 214.00 215.08 210.94 214.66 699,870 +0.84(+0.39%)
Jun 26, 2023 213.29 216.05 213.27 213.82 712,264 -0.24(-0.11%)
Jun 23, 2023 211.58 215.20 210.80 214.06 1,364,953 +0.44(+0.21%)
Jun 22, 2023 213.60 214.79 211.67 213.62 1,194,546 -0.21(-0.10%)
Jun 21, 2023 214.16 215.96 212.77 213.83 1,272,504 -1.10(-0.51%)
Jun 20, 2023 211.15 215.80 208.21 214.93 1,517,658 -1.09(-0.50%)
Jun 16, 2023 219.42 220.03 215.74 216.02 1,182,586 -0.76(-0.35%)
Jun 15, 2023 211.58 217.64 211.58 216.78 835,778 +4.06(+1.91%)
Jun 14, 2023 215.53 216.16 212.02 212.72 1,253,588 -2.41(-1.12%)
Jun 13, 2023 212.09 215.38 211.69 215.13 1,183,712 +3.23(+1.52%)
Jun 12, 2023 206.84 213.62 206.26 211.90 1,002,382 +5.31(+2.57%)
Jun 09, 2023 207.25 207.57 203.79 206.59 984,747 +0.40(+0.19%)
Jun 08, 2023 208.26 208.32 205.09 206.19 790,954 -2.38(-1.14%)
Jun 07, 2023 206.65 208.91 205.10 208.57 920,683 +3.09(+1.50%)
Jun 06, 2023 205.15 206.37 203.75 205.48 1,001,597 +1.47(+0.72%)
Jun 05, 2023 201.23 204.18 199.93 204.01 921,308 +2.64(+1.31%)
Jun 02, 2023 202.00 203.69 199.62 201.37 1,052,594 +2.40(+1.21%)
Jun 01, 2023 197.40 199.71 196.43 198.97 786,590 +2.06(+1.05%)
May 31, 2023 197.33 199.02 193.54 196.91 1,447,646 -1.74(-0.88%)
May 30, 2023 199.74 202.50 198.21 198.65 869,977 -0.80(-0.40%)
May 26, 2023 197.95 200.04 197.06 199.45 750,196 +1.98(+1.00%)
May 25, 2023 198.49 200.21 195.36 197.47 1,147,568 -0.56(-0.28%)
May 24, 2023 195.00 199.70 193.18 198.03 1,540,777 -3.75(-1.86%)
May 23, 2023 201.05 206.29 200.33 201.78 1,759,844 +0.01(+0.00%)
May 22, 2023 199.51 202.47 199.25 201.77 1,437,616 +2.33(+1.17%)
May 19, 2023 195.92 200.02 195.92 199.44 1,566,677 +3.99(+2.04%)
May 18, 2023 193.24 196.11 192.13 195.45 1,244,368 +2.40(+1.24%)
May 17, 2023 192.82 193.68 188.25 193.05 1,262,908 +1.84(+0.96%)
May 16, 2023 190.98 191.34 187.96 191.21 1,114,383 -0.26(-0.14%)
May 15, 2023 188.22 192.38 187.13 191.47 1,305,077 +3.29(+1.75%)
May 12, 2023 190.36 191.12 187.13 188.18 1,050,988 -1.69(-0.89%)
May 11, 2023 187.17 190.21 185.63 189.87 1,217,916 +1.79(+0.95%)
May 10, 2023 189.13 189.95 187.03 188.08 958,579 +2.07(+1.11%)
May 09, 2023 187.33 188.91 185.56 186.01 1,286,398 -3.81(-2.01%)
May 08, 2023 189.03 190.09 185.37 189.82 1,178,371 +1.30(+0.69%)
May 05, 2023 187.00 189.93 184.93 188.52 960,558 +4.12(+2.23%)
May 04, 2023 186.51 187.56 183.74 184.40 1,340,085 -2.62(-1.40%)
May 03, 2023 187.07 189.42 185.36 187.02 1,292,475 +1.42(+0.77%)
May 02, 2023 189.15 189.74 183.99 185.60 1,356,539 -4.40(-2.32%)
May 01, 2023 188.75 192.43 187.03 190.00 1,706,845 +1.77(+0.94%)
Apr 28, 2023 183.04 191.61 183.04 188.23 1,802,484 +4.57(+2.49%)
Apr 27, 2023 189.50 191.37 177.00 183.66 3,621,439 -6.32(-3.33%)
Apr 26, 2023 190.13 192.07 188.25 189.98 2,386,803 -1.73(-0.90%)
Apr 25, 2023 202.67 208.80 191.56 191.71 2,008,727 -11.28(-5.56%)
Apr 24, 2023 202.71 203.67 200.84 202.99 963,494 +0.68(+0.34%)
Apr 21, 2023 199.60 202.51 199.60 202.31 663,518 +3.72(+1.87%)
Apr 20, 2023 199.73 200.48 196.79 198.59 916,375 -3.27(-1.62%)
Apr 19, 2023 201.11 202.61 200.12 201.86 705,344 -0.87(-0.43%)
Apr 18, 2023 204.00 204.41 200.65 202.73 733,722 +0.11(+0.05%)
Apr 17, 2023 200.74 203.14 199.74 202.62 698,493 +2.27(+1.13%)
Apr 14, 2023 202.39 203.31 198.56 200.35 453,032 -2.40(-1.18%)
Apr 13, 2023 199.48 203.67 197.69 202.75 803,695 +4.76(+2.40%)
Apr 12, 2023 202.27 203.03 197.29 197.99 800,267 -1.70(-0.85%)
Apr 11, 2023 198.00 201.36 197.20 199.69 730,683 +2.80(+1.42%)
Apr 10, 2023 194.98 196.92 194.00 196.89 589,101 +1.06(+0.54%)
Apr 06, 2023 197.00 197.00 194.12 195.83 632,531 -1.26(-0.64%)
Apr 05, 2023 195.07 198.12 193.93 197.09 837,990 +0.39(+0.20%)
Apr 04, 2023 200.57 201.69 195.71 196.70 669,075 -3.23(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.