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

Iqvia Holdings Inc (NY: IQV )

223.37 +1.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 182.46 187.50 180.58 181.14 2,043,323 -0.47(-0.26%)
Sep 29, 2022 183.84 183.84 180.16 181.61 1,648,978 -4.08(-2.20%)
Sep 28, 2022 185.01 186.76 182.59 185.69 1,652,719 +2.80(+1.53%)
Sep 27, 2022 188.01 190.00 182.03 182.89 1,968,601 -3.19(-1.71%)
Sep 26, 2022 188.31 190.59 185.93 186.08 1,262,128 -3.35(-1.77%)
Sep 23, 2022 188.78 191.21 186.24 189.43 1,244,179 -1.19(-0.62%)
Sep 22, 2022 194.32 194.35 190.46 190.62 956,315 -4.90(-2.51%)
Sep 21, 2022 201.45 203.43 195.32 195.52 733,456 -4.14(-2.07%)
Sep 20, 2022 201.90 202.50 197.78 199.66 740,371 -4.04(-1.98%)
Sep 19, 2022 203.34 203.98 200.51 203.70 916,120 -1.34(-0.65%)
Sep 16, 2022 205.71 205.71 201.66 205.04 1,516,085 -2.33(-1.12%)
Sep 15, 2022 209.69 211.14 206.48 207.37 762,159 -1.76(-0.84%)
Sep 14, 2022 213.71 214.43 207.08 209.13 864,112 -3.38(-1.59%)
Sep 13, 2022 219.89 221.22 212.06 212.51 1,169,058 -14.23(-6.28%)
Sep 12, 2022 224.41 227.63 223.54 226.74 563,148 +3.57(+1.60%)
Sep 09, 2022 221.14 224.65 219.34 223.17 623,765 +2.05(+0.93%)
Sep 08, 2022 214.07 221.33 212.68 221.12 932,806 +5.98(+2.78%)
Sep 07, 2022 209.44 215.65 206.79 215.14 757,499 +5.48(+2.61%)
Sep 06, 2022 207.47 210.52 206.21 209.66 891,174 +2.40(+1.16%)
Sep 02, 2022 214.10 214.10 206.50 207.26 862,837 -4.36(-2.06%)
Sep 01, 2022 211.72 211.76 207.31 211.62 921,874 -1.04(-0.49%)
Aug 31, 2022 217.29 218.89 211.83 212.66 1,116,618 -3.33(-1.54%)
Aug 30, 2022 218.81 219.03 214.64 215.99 613,159 -2.22(-1.02%)
Aug 29, 2022 218.49 220.61 216.85 218.21 712,285 -1.46(-0.66%)
Aug 26, 2022 235.00 235.00 219.62 219.67 857,708 -15.06(-6.42%)
Aug 25, 2022 234.98 234.98 231.03 234.73 536,165 +2.90(+1.25%)
Aug 24, 2022 230.19 232.19 229.07 231.83 467,576 +2.59(+1.13%)
Aug 23, 2022 230.34 231.79 228.38 229.24 806,048 -2.33(-1.01%)
Aug 22, 2022 234.92 236.86 231.16 231.57 702,132 -7.45(-3.12%)
Aug 19, 2022 237.92 239.48 236.31 239.02 573,489 +0.20(+0.08%)
Aug 18, 2022 241.02 241.87 237.29 238.82 422,242 -1.80(-0.75%)
Aug 17, 2022 242.53 244.16 239.87 240.62 521,081 -4.09(-1.67%)
Aug 16, 2022 246.02 246.65 243.02 244.71 884,945 -3.55(-1.43%)
Aug 15, 2022 244.75 249.11 244.27 248.26 959,607 +2.45(+1.00%)
Aug 12, 2022 242.20 246.03 240.81 245.81 878,893 +3.81(+1.57%)
Aug 11, 2022 241.44 244.70 240.03 242.00 1,995,168 +2.31(+0.96%)
Aug 10, 2022 236.89 240.04 236.86 239.69 572,747 +7.09(+3.05%)
Aug 09, 2022 234.11 235.41 231.49 232.60 562,330 -1.06(-0.45%)
Aug 08, 2022 236.03 237.42 233.23 233.66 498,330 -1.08(-0.46%)
Aug 05, 2022 232.04 234.97 230.29 234.74 678,106 +0.40(+0.17%)
Aug 04, 2022 233.19 236.00 232.24 234.34 637,747 +1.13(+0.48%)
Aug 03, 2022 233.94 234.69 228.59 233.21 864,147 -0.20(-0.09%)
Aug 02, 2022 236.01 237.50 229.63 233.41 989,816 -4.96(-2.08%)
Aug 01, 2022 238.93 241.85 237.19 238.37 1,415,053 -1.90(-0.79%)
Jul 29, 2022 235.99 240.82 234.75 240.27 2,125,206 +4.26(+1.81%)
Jul 28, 2022 226.53 236.26 225.21 236.01 1,315,396 +10.88(+4.83%)
Jul 27, 2022 219.44 226.86 218.66 225.13 908,330 +5.45(+2.48%)
Jul 26, 2022 221.31 221.67 215.11 219.68 995,854 -1.94(-0.88%)
Jul 25, 2022 221.48 223.17 219.19 221.62 747,785 -0.12(-0.05%)
Jul 22, 2022 227.13 227.13 220.06 221.74 839,920 -3.89(-1.72%)
Jul 21, 2022 219.00 227.42 215.39 225.63 1,639,506 +5.03(+2.28%)
Jul 20, 2022 220.98 222.62 219.28 220.60 1,089,729 +0.10(+0.05%)
Jul 19, 2022 216.05 221.19 214.88 220.50 1,076,363 +7.63(+3.58%)
Jul 18, 2022 220.24 220.39 212.13 212.87 863,653 -6.21(-2.83%)
Jul 15, 2022 216.01 219.13 214.07 219.08 1,016,717 +7.08(+3.34%)
Jul 14, 2022 209.00 212.43 206.26 212.00 877,064 +0.17(+0.08%)
Jul 13, 2022 209.37 213.93 208.38 211.83 533,078 -1.70(-0.80%)
Jul 12, 2022 217.18 219.80 211.94 213.53 613,167 -3.87(-1.78%)
Jul 11, 2022 217.35 219.68 216.48 217.40 517,521 -1.94(-0.88%)
Jul 08, 2022 217.46 221.61 216.76 219.34 580,911 +0.49(+0.22%)
Jul 07, 2022 214.33 219.03 214.33 218.85 809,265 +2.85(+1.32%)
Jul 06, 2022 216.07 218.87 214.89 216.00 758,431 +0.69(+0.32%)
Jul 05, 2022 211.68 215.41 208.28 215.31 775,334 +0.26(+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.