Skip to main content

Iqvia Holdings Inc (NY: IQV )

217.68 -3.57 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 222.04 225.91 217.09 217.68 1,924,601 -3.57(-1.61%)
Nov 06, 2024 222.01 222.01 213.09 221.25 2,064,230 +8.38(+3.94%)
Nov 05, 2024 208.98 213.78 207.95 212.87 1,125,613 +2.68(+1.28%)
Nov 04, 2024 203.25 211.00 203.00 210.19 2,098,703 +1.03(+0.49%)
Nov 01, 2024 205.94 210.28 205.94 209.16 1,791,888 +3.34(+1.62%)
Oct 31, 2024 200.30 211.42 200.30 205.82 3,271,578 -10.22(-4.73%)
Oct 30, 2024 215.44 219.10 214.21 216.04 1,409,963 -0.30(-0.14%)
Oct 29, 2024 216.41 217.50 215.02 216.34 1,579,169 -1.20(-0.55%)
Oct 28, 2024 217.45 218.60 215.00 217.54 1,073,307 +2.91(+1.36%)
Oct 25, 2024 213.25 217.51 213.00 214.63 1,012,729 +2.92(+1.38%)
Oct 24, 2024 223.97 224.32 209.17 211.71 2,286,476 -16.60(-7.27%)
Oct 23, 2024 228.79 231.34 225.93 228.31 865,455 +0.01(+0.00%)
Oct 22, 2024 228.04 230.15 223.00 228.30 953,973 -2.89(-1.25%)
Oct 21, 2024 235.03 235.32 230.16 231.19 846,199 -5.50(-2.32%)
Oct 18, 2024 235.08 237.21 232.05 236.69 810,936 +2.80(+1.20%)
Oct 17, 2024 235.54 236.45 232.89 233.89 914,637 +0.83(+0.36%)
Oct 16, 2024 231.37 233.72 229.80 233.06 870,108 +0.08(+0.03%)
Oct 15, 2024 233.80 237.34 231.84 232.98 1,087,478 -0.24(-0.10%)
Oct 14, 2024 229.28 233.57 228.66 233.22 711,741 +3.96(+1.73%)
Oct 11, 2024 229.97 232.49 228.96 229.26 971,331 -0.99(-0.43%)
Oct 10, 2024 227.00 232.85 226.15 230.25 718,719 +1.46(+0.64%)
Oct 09, 2024 227.52 229.88 226.60 228.79 673,915 +2.07(+0.91%)
Oct 08, 2024 225.05 227.79 225.05 226.72 885,110 +1.36(+0.60%)
Oct 07, 2024 227.24 227.48 224.41 225.36 975,736 -4.48(-1.95%)
Oct 04, 2024 230.88 231.06 228.01 229.84 591,239 +2.44(+1.07%)
Oct 03, 2024 230.79 230.79 226.82 227.40 854,265 -4.36(-1.88%)
Oct 02, 2024 229.94 233.91 228.20 231.76 795,574 +0.39(+0.17%)
Oct 01, 2024 236.28 237.13 231.06 231.37 803,656 -5.60(-2.36%)
Sep 30, 2024 233.61 237.30 233.61 236.97 724,024 +2.18(+0.93%)
Sep 27, 2024 237.02 237.25 233.37 234.79 858,579 -1.44(-0.61%)
Sep 26, 2024 234.77 236.99 233.21 236.23 718,066 +4.52(+1.95%)
Sep 25, 2024 238.56 238.56 230.00 231.71 1,302,051 -7.86(-3.28%)
Sep 24, 2024 241.36 241.88 237.35 239.57 1,053,774 -1.16(-0.48%)
Sep 23, 2024 244.60 245.20 240.28 240.73 742,109 -1.39(-0.57%)
Sep 20, 2024 242.00 243.33 239.02 242.12 3,159,621 -2.50(-1.02%)
Sep 19, 2024 247.45 248.03 243.65 244.62 1,168,473 +1.95(+0.80%)
Sep 18, 2024 240.85 246.36 238.82 242.67 1,584,603 +2.69(+1.12%)
Sep 17, 2024 242.10 243.89 238.11 239.98 1,427,204 +0.60(+0.25%)
Sep 16, 2024 240.70 242.04 237.80 239.38 1,031,695 +0.68(+0.28%)
Sep 13, 2024 238.97 240.62 237.19 238.70 1,144,738 +0.30(+0.13%)
Sep 12, 2024 237.32 239.74 234.50 238.40 1,406,475 +1.10(+0.46%)
Sep 11, 2024 234.47 237.74 230.24 237.30 1,227,482 +2.10(+0.89%)
Sep 10, 2024 240.86 244.63 230.46 235.20 2,371,420 -5.67(-2.35%)
Sep 09, 2024 244.89 245.57 238.98 240.87 2,118,910 -2.20(-0.91%)
Sep 06, 2024 248.20 249.44 241.95 243.07 919,809 -5.07(-2.04%)
Sep 05, 2024 249.54 249.54 244.40 248.14 786,395 -0.70(-0.28%)
Sep 04, 2024 249.32 250.46 246.41 248.84 1,059,849 +0.03(+0.01%)
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.