Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqvia Holdings Inc (NY: IQV )

231.18 -3.82 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 137.00 142.56 137.00 141.88 883,498 +4.36(+3.17%)
Jun 29, 2020 136.94 137.71 135.63 137.52 562,372 +1.53(+1.13%)
Jun 26, 2020 136.88 139.06 135.47 135.99 1,712,200 -1.81(-1.31%)
Jun 25, 2020 136.03 137.97 133.18 137.80 1,229,311 +1.33(+0.97%)
Jun 24, 2020 139.10 139.78 134.38 136.47 1,476,850 -3.70(-2.64%)
Jun 23, 2020 139.19 142.02 136.85 140.17 2,005,952 +2.64(+1.92%)
Jun 22, 2020 135.83 137.91 133.93 137.53 1,477,108 +1.45(+1.07%)
Jun 19, 2020 141.17 141.31 136.06 136.08 2,449,900 -2.04(-1.48%)
Jun 18, 2020 138.02 139.25 136.90 138.12 1,162,015 -0.80(-0.58%)
Jun 17, 2020 141.50 141.50 138.04 138.92 1,322,876 -2.12(-1.50%)
Jun 16, 2020 143.64 144.46 139.57 141.04 1,297,231 +1.47(+1.05%)
Jun 15, 2020 135.21 140.26 135.19 139.57 1,277,711 +0.75(+0.54%)
Jun 12, 2020 142.59 143.59 134.93 138.82 990,100 +0.18(+0.13%)
Jun 11, 2020 143.57 143.84 138.22 138.64 1,491,211 -8.55(-5.81%)
Jun 10, 2020 147.27 148.80 144.66 147.19 1,210,863 +0.39(+0.27%)
Jun 09, 2020 148.64 149.56 146.60 146.80 815,007 -3.20(-2.13%)
Jun 08, 2020 148.62 151.38 148.43 150.00 1,376,130 +0.42(+0.28%)
Jun 05, 2020 154.63 156.22 148.80 149.58 1,731,000 -1.63(-1.08%)
Jun 04, 2020 151.22 152.74 150.20 151.21 1,086,867 -1.85(-1.21%)
Jun 03, 2020 151.83 154.63 151.19 153.06 1,234,282 +1.53(+1.01%)
Jun 02, 2020 149.85 151.75 148.39 151.53 1,199,997 +2.12(+1.42%)
Jun 01, 2020 149.10 150.01 147.01 149.41 884,793 -0.11(-0.07%)
May 29, 2020 146.69 150.34 146.16 149.52 3,005,400 +3.32(+2.27%)
May 28, 2020 147.99 149.28 145.71 146.20 942,701 -0.62(-0.42%)
May 27, 2020 145.70 147.17 141.87 146.82 1,015,976 +3.32(+2.31%)
May 26, 2020 146.62 147.42 143.06 143.50 1,468,674 +0.60(+0.42%)
May 22, 2020 143.44 144.02 141.76 142.90 682,800 -0.30(-0.21%)
May 21, 2020 145.20 146.38 142.45 143.20 1,326,402 -2.22(-1.53%)
May 20, 2020 142.20 145.73 141.63 145.42 1,245,096 +4.56(+3.24%)
May 19, 2020 138.10 141.80 137.73 140.86 2,707,559 +2.30(+1.66%)
May 18, 2020 138.60 140.85 138.00 138.56 850,288 +4.36(+3.25%)
May 15, 2020 131.87 134.35 130.72 134.20 1,133,700 +1.83(+1.38%)
May 14, 2020 130.59 132.97 128.52 132.37 1,224,775 -0.10(-0.08%)
May 13, 2020 135.02 136.55 131.42 132.47 1,174,875 -2.33(-1.73%)
May 12, 2020 139.00 139.40 134.70 134.80 678,390 -3.85(-2.78%)
May 11, 2020 136.54 139.05 135.34 138.65 814,758 +1.00(+0.73%)
May 08, 2020 138.06 139.35 136.85 137.65 677,900 +2.13(+1.57%)
May 07, 2020 136.67 137.47 135.25 135.52 868,852 +1.51(+1.13%)
May 06, 2020 135.99 137.36 133.86 134.01 728,323 -1.48(-1.09%)
May 05, 2020 135.97 137.21 134.77 135.49 924,383 +1.43(+1.07%)
May 04, 2020 135.10 135.77 131.40 134.06 1,070,563 -2.46(-1.80%)
May 01, 2020 139.05 140.78 135.32 136.52 1,205,000 -6.07(-4.26%)
Apr 30, 2020 141.39 143.66 140.17 142.59 1,790,526 -0.51(-0.36%)
Apr 29, 2020 139.72 143.45 138.17 143.10 1,428,149 +7.22(+5.31%)
Apr 28, 2020 138.50 147.41 130.46 135.88 2,204,959 +4.00(+3.03%)
Apr 27, 2020 130.00 132.49 129.90 131.88 1,276,203 +3.02(+2.34%)
Apr 24, 2020 128.06 129.63 126.35 128.86 768,000 +1.19(+0.93%)
Apr 23, 2020 126.77 131.74 126.01 127.67 822,642 +2.12(+1.69%)
Apr 22, 2020 124.97 126.58 122.22 125.55 634,343 +3.55(+2.91%)
Apr 21, 2020 124.26 125.68 121.36 122.00 1,077,192 -5.51(-4.32%)
Apr 20, 2020 128.72 131.25 127.41 127.51 1,180,091 -4.06(-3.09%)
Apr 17, 2020 128.03 131.76 127.72 131.57 1,486,200 +7.11(+5.71%)
Apr 16, 2020 124.78 125.79 122.16 124.46 973,336 +0.44(+0.35%)
Apr 15, 2020 123.39 124.54 121.22 124.02 1,327,522 -2.47(-1.95%)
Apr 14, 2020 127.22 129.00 125.46 126.49 1,414,960 +1.70(+1.36%)
Apr 13, 2020 127.40 127.68 121.34 124.79 1,980,847 -3.74(-2.91%)
Apr 09, 2020 128.30 132.18 127.70 128.53 1,522,800 +0.66(+0.52%)
Apr 08, 2020 120.74 129.50 117.57 127.87 1,634,384 +8.19(+6.84%)
Apr 07, 2020 124.22 124.99 116.91 119.68 2,148,605 +2.54(+2.17%)
Apr 06, 2020 109.57 119.09 108.30 117.14 2,062,238 +14.42(+14.04%)
Apr 03, 2020 104.55 108.62 101.00 102.72 2,687,600 -2.06(-1.97%)
Apr 02, 2020 100.46 105.40 99.07 104.78 1,708,641 +4.74(+4.74%)
Apr 01, 2020 102.02 104.21 98.01 100.04 2,084,252 -7.82(-7.25%)
Mar 31, 2020 111.80 113.61 105.21 107.86 2,853,195 -5.12(-4.53%)
Mar 30, 2020 107.14 114.75 105.03 112.98 1,627,212 +5.84(+5.45%)
Mar 27, 2020 105.72 108.45 100.89 107.14 3,063,600 -3.41(-3.08%)
Mar 26, 2020 106.94 116.37 106.49 110.55 2,865,269 +5.67(+5.41%)
Mar 25, 2020 97.23 111.63 94.16 104.88 3,646,422 +7.97(+8.22%)
Mar 24, 2020 89.47 97.09 88.08 96.91 2,750,435 +12.91(+15.37%)
Mar 23, 2020 92.00 92.00 82.03 84.00 2,740,882 -7.67(-8.37%)
Mar 20, 2020 91.79 99.73 89.57 91.67 2,987,800 +1.05(+1.16%)
Mar 19, 2020 88.83 104.83 82.00 90.62 3,712,016 +0.74(+0.82%)
Mar 18, 2020 100.44 100.99 81.79 89.88 4,695,580 -17.81(-16.54%)
Mar 17, 2020 104.09 110.54 101.05 107.69 3,699,856 +5.33(+5.21%)
Mar 16, 2020 99.74 106.25 94.20 102.36 5,128,914 -16.35(-13.77%)
Mar 13, 2020 119.79 120.60 111.08 118.71 2,244,600 -6.71(-5.35%)
Mar 12, 2020 117.14 125.42 110.35 125.42 2,910,661 +0.00(+0.00%)
Mar 11, 2020 126.63 128.24 123.26 125.42 2,112,994 -5.40(-4.13%)
Mar 10, 2020 129.28 131.14 122.77 130.82 2,721,815 +6.82(+5.50%)
Mar 09, 2020 129.46 131.14 122.97 124.00 2,760,829 -12.05(-8.86%)
Mar 06, 2020 135.62 138.30 131.39 136.05 2,110,500 -2.16(-1.56%)
Mar 05, 2020 144.17 144.78 136.51 138.21 2,214,990 -9.68(-6.55%)
Mar 04, 2020 144.86 148.45 144.50 147.89 1,228,700 +6.53(+4.62%)
Mar 03, 2020 147.44 150.25 139.53 141.36 1,557,197 -5.72(-3.89%)
Mar 02, 2020 141.34 147.23 139.31 147.08 2,504,617 +7.59(+5.44%)
Feb 28, 2020 139.44 141.24 136.23 139.49 3,112,200 -3.25(-2.28%)
Feb 27, 2020 147.27 148.74 142.63 142.74 3,406,937 -6.65(-4.45%)
Feb 26, 2020 151.37 154.37 148.94 149.39 1,667,780 -0.67(-0.45%)
Feb 25, 2020 158.93 159.10 149.50 150.06 2,918,784 -8.02(-5.07%)
Feb 24, 2020 159.42 160.26 156.63 158.08 1,313,101 -5.35(-3.27%)
Feb 21, 2020 163.48 164.35 161.57 163.43 967,900 -0.71(-0.43%)
Feb 20, 2020 163.50 164.33 162.17 164.14 1,574,310 -0.25(-0.15%)
Feb 19, 2020 166.28 166.28 164.12 164.39 1,070,708 -1.03(-0.62%)
Feb 18, 2020 164.91 165.74 162.61 165.42 1,436,201 +1.10(+0.67%)
Feb 14, 2020 165.30 165.50 162.17 164.32 2,967,300 -1.47(-0.89%)
Feb 13, 2020 164.80 166.03 162.64 165.79 1,439,956 -0.32(-0.19%)
Feb 12, 2020 164.85 169.14 160.00 166.11 2,302,381 +4.41(+2.73%)
Feb 11, 2020 160.99 163.51 160.21 161.70 1,582,595 +1.77(+1.11%)
Feb 10, 2020 157.00 160.14 156.52 159.93 1,303,778 +2.93(+1.87%)
Feb 07, 2020 160.31 160.61 156.98 157.00 1,193,000 -3.53(-2.20%)
Feb 06, 2020 160.64 161.25 159.79 160.53 976,618 +0.77(+0.48%)
Feb 05, 2020 159.06 161.55 158.38 159.76 1,373,281 +2.72(+1.73%)
Feb 04, 2020 157.12 157.59 155.62 157.04 3,384,339 +1.79(+1.15%)
Feb 03, 2020 156.60 157.22 154.94 155.25 1,786,059 +0.00(+0.00%)
Jan 31, 2020 156.63 157.19 154.45 155.25 1,143,200 -1.75(-1.11%)
Jan 30, 2020 157.14 158.14 155.62 157.00 1,594,972 -1.50(-0.95%)
Jan 29, 2020 158.85 160.32 158.41 158.50 821,091 -0.17(-0.11%)
Jan 28, 2020 157.86 159.57 156.74 158.67 854,554 +1.51(+0.96%)
Jan 27, 2020 155.89 158.18 155.84 157.16 754,916 -0.94(-0.59%)
Jan 24, 2020 161.62 162.14 157.78 158.10 821,400 -2.81(-1.75%)
Jan 23, 2020 160.32 161.03 159.28 160.91 811,664 +0.41(+0.26%)
Jan 22, 2020 161.07 162.14 160.44 160.50 733,812 -0.35(-0.22%)
Jan 21, 2020 161.09 161.86 160.26 160.85 979,908 -0.66(-0.41%)
Jan 17, 2020 161.45 161.69 159.39 161.51 777,400 +0.54(+0.34%)
Jan 16, 2020 160.45 161.10 159.80 160.97 750,744 +1.60(+1.00%)
Jan 15, 2020 158.86 160.59 158.29 159.37 950,008 +0.44(+0.28%)
Jan 14, 2020 157.49 159.09 156.76 158.93 1,089,547 +0.78(+0.49%)
Jan 13, 2020 159.63 159.63 157.57 158.15 1,885,061 -1.15(-0.72%)
Jan 10, 2020 160.20 160.86 158.97 159.30 876,400 -0.20(-0.13%)
Jan 09, 2020 158.29 159.84 158.08 159.50 850,441 +1.90(+1.21%)
Jan 08, 2020 157.07 159.25 156.82 157.60 1,182,144 +0.80(+0.51%)
Jan 07, 2020 155.78 157.90 155.38 156.80 1,052,869 +1.80(+1.16%)
Jan 06, 2020 153.12 155.09 152.17 155.00 1,539,496 +0.81(+0.53%)
Jan 03, 2020 153.97 154.95 153.73 154.19 1,047,100 -2.22(-1.42%)
Jan 02, 2020 155.23 156.73 153.57 156.41 1,925,893 +1.90(+1.23%)
Dec 31, 2019 153.31 154.68 153.06 154.51 760,800 +1.06(+0.69%)
Dec 30, 2019 154.47 154.50 152.21 153.45 897,936 -0.99(-0.64%)
Dec 27, 2019 154.65 155.18 154.25 154.44 873,900 +0.30(+0.19%)
Dec 26, 2019 155.00 155.00 153.45 154.14 1,307,260 -0.56(-0.36%)
Dec 24, 2019 155.03 155.12 154.04 154.70 483,300 -0.17(-0.11%)
Dec 23, 2019 156.00 156.43 153.24 154.87 2,124,739 -1.08(-0.69%)
Dec 20, 2019 150.86 156.08 150.00 155.95 3,610,100 +6.26(+4.18%)
Dec 19, 2019 147.09 149.81 146.48 149.69 1,638,095 +2.53(+1.72%)
Dec 18, 2019 148.05 148.32 145.80 147.16 2,005,418 -0.83(-0.56%)
Dec 17, 2019 147.05 148.09 144.90 147.99 1,482,485 +1.46(+1.00%)
Dec 16, 2019 145.94 147.14 145.12 146.53 1,289,530 +1.68(+1.16%)
Dec 13, 2019 145.26 146.78 144.42 144.85 1,162,800 -0.44(-0.30%)
Dec 12, 2019 143.47 146.04 143.05 145.29 1,121,464 +1.45(+1.01%)
Dec 11, 2019 146.29 146.29 143.43 143.84 1,331,662 -2.28(-1.56%)
Dec 10, 2019 146.70 146.98 145.02 146.12 1,609,474 -0.28(-0.19%)
Dec 09, 2019 148.23 148.94 146.28 146.40 1,412,409 -2.09(-1.41%)
Dec 06, 2019 146.32 148.90 145.97 148.49 1,107,800 +3.14(+2.16%)
Dec 05, 2019 145.29 145.88 143.32 145.35 1,290,281 +0.21(+0.14%)
Dec 04, 2019 143.90 146.16 143.80 145.14 696,952 +1.80(+1.26%)
Dec 03, 2019 143.74 144.77 142.69 143.34 1,336,916 -0.60(-0.42%)
Dec 02, 2019 145.98 146.26 143.78 143.94 1,175,545 -2.04(-1.40%)
Nov 29, 2019 147.14 147.40 145.80 145.98 715,600 -1.54(-1.04%)
Nov 27, 2019 148.07 148.94 146.83 147.52 1,594,900 -0.44(-0.30%)
Nov 26, 2019 146.06 148.37 145.71 147.96 1,622,326 +1.47(+1.00%)
Nov 25, 2019 144.43 146.51 143.54 146.49 1,631,305 +2.75(+1.91%)
Nov 22, 2019 144.10 144.69 143.11 143.74 1,122,300 +0.26(+0.18%)
Nov 21, 2019 142.51 144.36 141.81 143.48 1,072,186 +1.12(+0.79%)
Nov 20, 2019 142.41 143.54 141.78 142.36 1,905,790 -0.50(-0.35%)
Nov 19, 2019 142.32 143.75 142.00 142.86 802,460 +0.74(+0.52%)
Nov 18, 2019 146.24 146.24 141.70 142.12 1,533,916 -4.38(-2.99%)
Nov 15, 2019 145.53 146.59 144.64 146.50 909,200 +0.80(+0.55%)
Nov 14, 2019 143.75 145.91 142.94 145.70 766,841 +2.13(+1.48%)
Nov 13, 2019 142.28 144.06 142.18 143.57 930,833 +0.63(+0.44%)
Nov 12, 2019 139.90 143.39 139.90 142.94 1,340,507 +2.42(+1.72%)
Nov 11, 2019 136.73 140.52 136.73 140.52 1,739,242 +2.93(+2.13%)
Nov 08, 2019 137.38 138.99 136.87 137.59 1,451,300 -0.25(-0.18%)
Nov 07, 2019 138.58 139.27 137.14 137.84 1,643,056 -0.20(-0.14%)
Nov 06, 2019 139.68 140.54 136.28 138.04 2,474,841 -1.85(-1.32%)
Nov 05, 2019 146.26 146.70 139.78 139.89 1,685,180 -6.61(-4.51%)
Nov 04, 2019 147.76 147.76 145.64 146.50 937,454 -0.24(-0.16%)
Nov 01, 2019 145.76 147.58 145.10 146.74 985,600 +2.32(+1.61%)
Oct 31, 2019 145.72 148.03 143.43 144.42 1,091,004 -1.32(-0.91%)
Oct 30, 2019 147.89 147.89 139.02 145.74 3,386,542 -4.35(-2.90%)
Oct 29, 2019 146.73 150.27 146.73 150.09 2,091,206 +2.34(+1.58%)
Oct 28, 2019 147.45 148.80 147.37 147.75 1,070,544 +0.24(+0.16%)
Oct 25, 2019 144.87 148.57 143.95 147.51 1,179,800 +2.34(+1.61%)
Oct 24, 2019 143.70 146.75 143.54 145.17 1,226,236 +1.69(+1.18%)
Oct 23, 2019 143.14 144.09 142.70 143.48 1,198,036 +0.62(+0.43%)
Oct 22, 2019 143.51 145.42 142.78 142.86 1,075,554 -0.28(-0.20%)
Oct 21, 2019 144.65 144.91 142.04 143.14 1,052,910 -0.35(-0.24%)
Oct 18, 2019 144.00 145.05 143.00 143.49 1,517,700 +0.14(+0.10%)
Oct 17, 2019 145.65 146.07 142.99 143.35 1,108,730 -1.48(-1.02%)
Oct 16, 2019 145.64 147.47 144.31 144.83 1,335,681 -1.73(-1.18%)
Oct 15, 2019 147.21 148.69 146.23 146.56 928,236 +0.20(+0.14%)
Oct 14, 2019 146.28 147.93 145.85 146.36 720,703 +0.38(+0.26%)
Oct 11, 2019 146.73 148.97 145.90 145.98 755,200 +1.09(+0.75%)
Oct 10, 2019 145.50 146.80 144.47 144.89 778,565 -0.69(-0.47%)
Oct 09, 2019 145.95 146.63 144.88 145.58 757,853 +1.05(+0.73%)
Oct 08, 2019 147.00 147.00 143.47 144.53 867,535 -4.17(-2.80%)
Oct 07, 2019 148.41 150.12 147.72 148.70 956,440 -0.60(-0.40%)
Oct 04, 2019 147.79 149.91 147.65 149.30 961,300 +1.78(+1.21%)
Oct 03, 2019 143.21 147.57 141.70 147.52 1,894,982 +4.28(+2.99%)
Oct 02, 2019 143.79 144.32 140.56 143.24 1,850,390 -1.79(-1.23%)
Oct 01, 2019 149.87 151.09 143.92 145.03 1,704,339 -4.35(-2.91%)
Sep 30, 2019 148.25 150.25 147.16 149.38 1,042,840 +1.13(+0.76%)
Sep 27, 2019 152.47 154.43 146.66 148.25 1,666,400 -3.59(-2.36%)
Sep 26, 2019 155.07 155.07 151.50 151.84 1,182,571 -2.81(-1.82%)
Sep 25, 2019 154.93 155.16 151.09 154.65 1,665,757 -0.77(-0.50%)
Sep 24, 2019 157.81 158.25 154.71 155.42 1,617,917 -1.92(-1.22%)
Sep 23, 2019 155.13 157.73 154.26 157.34 1,763,096 +1.74(+1.12%)
Sep 20, 2019 154.77 157.32 154.60 155.60 5,383,600 +1.68(+1.09%)
Sep 19, 2019 153.30 155.28 153.14 153.92 1,124,442 +0.48(+0.31%)
Sep 18, 2019 152.54 153.73 151.39 153.44 1,463,189 +0.50(+0.33%)
Sep 17, 2019 151.10 153.47 149.94 152.94 1,909,348 +2.10(+1.39%)
Sep 16, 2019 150.66 152.84 149.75 150.84 1,773,042 -0.51(-0.34%)
Sep 13, 2019 149.72 152.51 147.31 151.35 1,467,100 +0.62(+0.41%)
Sep 12, 2019 150.72 151.82 149.91 150.73 1,670,186 +0.50(+0.33%)
Sep 11, 2019 150.00 152.23 148.79 150.23 1,597,320 -0.18(-0.12%)
Sep 10, 2019 150.02 150.78 146.52 150.41 2,097,064 -1.46(-0.96%)
Sep 09, 2019 154.90 154.99 151.67 151.87 1,947,843 -2.20(-1.43%)
Sep 06, 2019 154.17 155.72 152.75 154.07 998,100 -0.01(-0.01%)
Sep 05, 2019 152.97 154.52 151.33 154.08 1,454,268 +2.62(+1.73%)
Sep 04, 2019 155.37 155.37 151.29 151.46 1,258,387 -2.45(-1.59%)
Sep 03, 2019 153.78 155.13 153.00 153.91 748,499 -1.24(-0.80%)
Aug 30, 2019 156.74 156.74 153.44 155.15 793,200 -0.83(-0.53%)
Aug 29, 2019 155.09 156.52 154.46 155.98 528,427 +2.52(+1.64%)
Aug 28, 2019 153.33 154.15 151.72 153.46 840,879 -0.20(-0.13%)
Aug 27, 2019 155.67 155.75 152.76 153.66 1,134,197 -1.46(-0.94%)
Aug 26, 2019 154.16 155.19 152.84 155.12 707,976 +1.97(+1.29%)
Aug 23, 2019 157.80 158.99 152.37 153.15 1,083,100 -3.40(-2.17%)
Aug 22, 2019 158.49 158.74 155.47 156.55 790,992 -0.64(-0.41%)
Aug 21, 2019 155.89 157.46 154.56 157.19 717,401 +2.37(+1.53%)
Aug 20, 2019 156.92 157.11 154.77 154.82 585,161 -1.90(-1.21%)
Aug 19, 2019 156.66 157.54 155.95 156.72 833,899 +1.51(+0.97%)
Aug 16, 2019 153.87 156.91 153.20 155.21 863,300 +3.06(+2.01%)
Aug 15, 2019 152.00 153.86 150.58 152.15 1,206,371 +0.94(+0.62%)
Aug 14, 2019 154.96 156.60 150.22 151.21 1,437,298 -5.87(-3.74%)
Aug 13, 2019 153.74 157.60 153.74 157.08 818,153 +1.67(+1.07%)
Aug 12, 2019 155.21 155.69 153.56 155.41 998,805 -0.59(-0.38%)
Aug 09, 2019 157.21 157.43 154.90 156.00 2,073,900 -2.10(-1.33%)
Aug 08, 2019 156.26 158.58 155.43 158.10 941,456 +2.85(+1.84%)
Aug 07, 2019 152.99 155.74 151.27 155.25 1,114,313 +0.80(+0.52%)
Aug 06, 2019 152.66 154.81 151.85 154.45 833,392 +2.65(+1.75%)
Aug 05, 2019 155.17 155.17 150.67 151.80 1,478,419 -5.28(-3.36%)
Aug 02, 2019 157.97 157.97 155.67 157.08 1,057,500 -1.13(-0.71%)
Aug 01, 2019 159.73 160.88 157.28 158.21 760,634 -0.96(-0.60%)
Jul 31, 2019 160.28 161.51 157.91 159.17 1,030,387 -1.36(-0.85%)
Jul 30, 2019 158.39 161.06 157.10 160.53 1,054,452 +1.23(+0.77%)
Jul 29, 2019 159.58 160.12 158.10 159.30 734,080 -0.58(-0.36%)
Jul 26, 2019 160.83 161.44 158.64 159.88 657,300 -0.21(-0.13%)
Jul 25, 2019 160.75 161.88 159.82 160.09 1,527,917 -0.52(-0.32%)
Jul 24, 2019 156.72 162.62 154.20 160.61 1,946,776 +3.85(+2.46%)
Jul 23, 2019 156.81 157.16 155.16 156.76 1,041,135 +0.49(+0.31%)
Jul 22, 2019 156.08 158.14 156.03 156.27 890,698 +0.42(+0.27%)
Jul 19, 2019 157.74 158.02 155.30 155.85 1,020,000 -1.43(-0.91%)
Jul 18, 2019 156.02 157.59 154.38 157.28 1,067,406 +1.26(+0.81%)
Jul 17, 2019 156.38 157.56 155.85 156.02 861,420 -0.55(-0.35%)
Jul 16, 2019 159.39 159.99 156.45 156.57 715,326 -1.83(-1.16%)
Jul 15, 2019 158.19 158.87 157.41 158.40 586,087 +1.04(+0.66%)
Jul 12, 2019 158.51 159.13 156.37 157.36 783,500 -1.88(-1.18%)
Jul 11, 2019 159.28 159.34 157.24 159.24 1,046,867 -0.11(-0.07%)
Jul 10, 2019 159.27 159.99 158.32 159.35 1,380,244 +0.81(+0.51%)
Jul 09, 2019 158.44 159.57 157.66 158.54 1,455,915 -0.60(-0.38%)
Jul 08, 2019 160.52 160.52 158.58 159.14 1,358,874 -1.76(-1.09%)
Jul 05, 2019 160.96 161.18 158.73 160.90 814,200 -0.56(-0.35%)
Jul 03, 2019 161.36 161.87 160.59 161.46 794,200 +0.57(+0.35%)
Jul 02, 2019 160.51 161.00 157.56 160.89 1,100,845 +0.19(+0.12%)
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.