Singapore markets closed

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.45+2.36 (+1.03%)
As of 10:05AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024230.36230.96228.15230.45230.4536,923
19 Apr 2024227.54229.85225.54228.09228.09756,500
18 Apr 2024225.19230.52222.71227.17227.17631,200
17 Apr 2024230.56231.58226.88227.25227.25705,900
16 Apr 2024232.32232.58228.76229.14229.14921,000
15 Apr 2024236.93236.93230.14231.16231.16609,500
12 Apr 2024235.35236.93232.86234.23234.23932,300
11 Apr 2024240.34242.05236.87238.02238.02658,400
10 Apr 2024239.06241.76236.53239.41239.41534,600
09 Apr 2024244.35247.01244.25245.33245.33548,700
08 Apr 2024241.48242.97239.58241.50241.50495,400
05 Apr 2024239.02241.94238.03241.45241.45556,600
04 Apr 2024245.08246.04238.31238.53238.53939,800
03 Apr 2024245.05246.00241.95242.98242.98880,200
02 Apr 2024246.71247.31242.30245.51245.51997,500
01 Apr 2024253.33253.84247.60248.87248.87633,300
28 Mar 2024252.71253.77247.96252.89252.89771,400
27 Mar 2024250.32252.70249.05252.57252.57747,000
26 Mar 2024249.85250.37247.48247.74247.74880,400
25 Mar 2024254.10254.54248.13248.88248.88688,400
22 Mar 2024254.80254.80251.19252.41252.41646,300
21 Mar 2024254.13256.29252.31254.56254.561,122,200
20 Mar 2024254.19255.35251.22252.72252.721,242,500
19 Mar 2024253.32256.34251.95254.16254.16797,600
18 Mar 2024253.98254.96252.17253.87253.87734,300
15 Mar 2024250.58255.07250.58252.71252.711,139,800
14 Mar 2024255.11256.76252.05254.26254.26989,200
13 Mar 2024259.67261.72255.42255.65255.65813,000
12 Mar 2024258.00261.66256.49259.10259.10839,100
11 Mar 2024256.24259.16254.48258.58258.58994,000
08 Mar 2024259.64261.73257.17257.18257.18842,800
07 Mar 2024255.27259.53254.31258.59258.59872,400
06 Mar 2024251.45257.25251.07252.97252.97843,600
05 Mar 2024250.00251.25247.09250.20250.20655,800
04 Mar 2024251.05253.33250.01251.56251.56642,100
01 Mar 2024246.48252.95244.00252.45252.451,144,500
29 Feb 2024250.02250.05246.19247.16247.161,393,600
28 Feb 2024248.55252.51248.55250.31250.31975,000
27 Feb 2024248.10249.61245.70248.84248.84629,500
26 Feb 2024247.59248.92246.38247.48247.48618,400
23 Feb 2024248.68251.00245.83247.26247.26973,700
22 Feb 2024238.47250.00238.42247.33247.331,936,600
21 Feb 2024234.74237.73230.71237.28237.281,186,100
20 Feb 2024236.68237.79234.12234.76234.761,015,300
16 Feb 2024241.43241.95237.90238.60238.601,021,400
15 Feb 2024241.95243.61238.07241.47241.471,677,700
14 Feb 2024223.00243.82223.00243.47243.472,798,200
13 Feb 2024214.78217.17212.90215.27215.271,353,800
12 Feb 2024217.39219.91217.08217.88217.881,034,300
09 Feb 2024217.55222.21216.18218.20218.201,143,900
08 Feb 2024213.54217.28212.12217.00217.00984,200
07 Feb 2024216.00216.32212.80214.34214.34965,500
06 Feb 2024210.00215.58209.13215.41215.411,239,300
05 Feb 2024210.06212.39208.05210.71210.711,162,200
02 Feb 2024209.56212.08208.47210.75210.75586,500
01 Feb 2024207.90211.57205.38211.30211.30921,000
31 Jan 2024216.13217.40207.91208.23208.231,716,700
30 Jan 2024217.90220.63216.76217.08217.08665,100
29 Jan 2024215.59218.21214.54218.02218.02611,800
26 Jan 2024216.99219.47215.74216.09216.091,040,300
25 Jan 2024214.80215.75212.66215.50215.50849,800
24 Jan 2024214.58217.14212.50212.88212.881,219,400
23 Jan 2024216.20218.20211.82213.53213.53980,800
22 Jan 2024216.37219.32215.82217.75217.751,047,400
19 Jan 2024213.36215.61212.25215.39215.391,370,100
18 Jan 2024208.82213.71207.31213.19213.191,008,500
17 Jan 2024210.62212.21209.37210.91210.91996,900
16 Jan 2024211.43213.32209.42212.70212.70767,700
12 Jan 2024215.92216.82211.68213.85213.851,053,600
11 Jan 2024215.97217.02208.66213.95213.952,036,000
10 Jan 2024221.91221.91213.01217.13217.131,590,500
09 Jan 2024221.56227.95220.41221.75221.75649,600
08 Jan 2024220.48224.35219.17224.06224.06603,100
05 Jan 2024218.59222.03216.59220.52220.52558,000
04 Jan 2024219.11221.45217.76220.08220.08839,700
03 Jan 2024228.88230.42219.96220.01220.011,201,400
02 Jan 2024229.66232.68227.72230.39230.39812,300
29 Dec 2023231.13232.99229.06231.38231.38517,200
28 Dec 2023232.44233.98230.68232.73232.73511,600
27 Dec 2023231.33232.61229.59231.92231.92574,100
26 Dec 2023229.24231.14228.54231.03231.03408,800
22 Dec 2023230.39231.43227.48229.38229.38621,600
21 Dec 2023226.34229.41224.90229.33229.33835,400
20 Dec 2023229.00230.89224.86225.00225.001,163,500
19 Dec 2023227.56230.37226.09228.86228.861,194,900
18 Dec 2023227.70227.70224.51225.97225.97955,000
15 Dec 2023228.03229.72225.66226.72226.721,655,000
14 Dec 2023226.73234.92226.73230.55230.551,501,700
13 Dec 2023217.90226.40217.10225.95225.951,593,800
12 Dec 2023217.02218.12215.67217.43217.431,119,300
11 Dec 2023215.86217.54214.91216.31216.31726,500
08 Dec 2023214.39216.22213.37215.28215.28603,900
07 Dec 2023216.22216.31213.06214.99214.99773,600
06 Dec 2023216.07218.75215.06215.59215.591,110,400
05 Dec 2023214.87215.40212.75214.31214.311,435,600
04 Dec 2023215.94217.36214.41216.27216.271,336,600
01 Dec 2023214.00217.26211.99216.91216.911,195,400
30 Nov 2023213.97214.93210.65214.10214.101,854,500
29 Nov 2023212.78216.25212.00213.81213.811,204,500
28 Nov 2023209.88213.65209.12211.00211.001,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...