Singapore markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
219.98+2.26 (+1.04%)
At close: 01:01PM EST
220.00 +0.02 (+0.01%)
Pre-market: 07:00AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022218.60220.43217.83219.98219.98253,500
23 Nov 2022216.77219.46215.45217.72217.72318,600
22 Nov 2022217.07217.10212.75215.90215.901,038,200
21 Nov 2022212.67215.69210.88214.90214.90755,200
18 Nov 2022215.36215.36209.90213.78213.78891,800
17 Nov 2022221.00221.00209.44211.42211.421,497,400
16 Nov 2022223.72225.45220.51224.02224.02592,600
15 Nov 2022226.79227.99222.24224.31224.31809,400
14 Nov 2022224.95227.38222.30222.36222.36828,300
11 Nov 2022222.50228.98222.45226.53226.531,011,100
10 Nov 2022214.67222.82213.42222.58222.58799,700
09 Nov 2022206.47208.87203.96204.31204.31577,200
08 Nov 2022208.65211.92206.59207.92207.92636,400
07 Nov 2022205.06208.13203.01207.99207.99738,300
04 Nov 2022205.73206.86200.42204.10204.101,096,800
03 Nov 2022201.30205.76198.07203.86203.86918,900
02 Nov 2022208.44212.51204.25204.35204.351,040,300
01 Nov 2022211.36213.50206.74209.39209.39881,900
31 Oct 2022206.03210.08205.95209.67209.671,813,000
28 Oct 2022201.32208.96200.55208.16208.161,579,900
27 Oct 2022202.00205.89199.81200.42200.421,804,000
26 Oct 2022192.55204.68188.62202.10202.102,410,000
25 Oct 2022188.43197.83188.43197.65197.652,616,500
24 Oct 2022180.01181.58176.77179.56179.561,156,100
21 Oct 2022173.81178.36171.24178.15178.151,409,800
20 Oct 2022178.81180.42174.28174.58174.581,045,400
19 Oct 2022181.39181.94176.50178.39178.39967,100
18 Oct 2022185.27187.89182.49184.33184.33962,400
17 Oct 2022176.72181.94176.28181.18181.181,093,600
14 Oct 2022177.92179.18172.84173.41173.411,018,500
13 Oct 2022167.13178.19165.75176.21176.211,266,200
12 Oct 2022173.83174.25171.84171.86171.86864,700
11 Oct 2022174.26175.04170.33172.45172.451,373,100
10 Oct 2022180.88180.96174.41175.91175.91946,200
07 Oct 2022184.61184.88178.78180.34180.341,200,500
06 Oct 2022191.28192.31187.17187.54187.541,082,500
05 Oct 2022190.10193.93187.24192.49192.49952,700
04 Oct 2022189.97193.22189.66193.10193.101,072,900
03 Oct 2022184.24187.96181.06186.20186.201,036,000
30 Sept 2022182.46187.50180.58181.14181.142,043,300
29 Sept 2022183.84183.84180.16181.61181.611,649,000
28 Sept 2022185.01186.76182.59185.69185.691,652,700
27 Sept 2022188.01190.00182.03182.89182.891,968,600
26 Sept 2022188.31190.59185.93186.08186.081,262,600
23 Sept 2022188.78191.21186.24189.43189.431,244,200
22 Sept 2022194.32194.36190.46190.62190.62956,300
21 Sept 2022201.45203.43195.32195.52195.52733,400
20 Sept 2022201.90202.50197.78199.66199.66740,400
19 Sept 2022203.34203.98200.51203.70203.70916,100
16 Sept 2022205.71205.71201.66205.04205.041,516,100
15 Sept 2022209.69211.14206.48207.37207.37762,200
14 Sept 2022213.71214.43207.08209.13209.13864,100
13 Sept 2022219.89221.22212.06212.51212.511,169,100
12 Sept 2022224.41227.63223.55226.74226.74563,100
09 Sept 2022221.14224.65219.34223.17223.17623,800
08 Sept 2022214.07221.33212.68221.12221.12932,800
07 Sept 2022209.44215.65206.79215.14215.14757,500
06 Sept 2022207.47210.52206.21209.66209.66891,200
02 Sept 2022214.10214.10206.50207.26207.26862,800
01 Sept 2022211.72211.76207.31211.62211.62921,900
31 Aug 2022217.29218.89211.83212.66212.661,116,600
30 Aug 2022218.81219.03214.64215.99215.99613,200
29 Aug 2022218.49220.61216.85218.21218.21712,300
26 Aug 2022235.00235.00219.62219.67219.67857,700
25 Aug 2022234.98234.98231.04234.73234.73536,200
24 Aug 2022230.19232.19229.07231.83231.83467,600
23 Aug 2022230.34231.79228.38229.24229.24806,000
22 Aug 2022234.92236.86231.16231.57231.57702,100
19 Aug 2022237.92239.48236.31239.02239.02573,500
18 Aug 2022241.02241.87237.29238.82238.82422,200
17 Aug 2022242.53244.16239.87240.62240.62521,100
16 Aug 2022246.02246.65243.02244.71244.71884,900
15 Aug 2022244.75249.11244.27248.26248.26959,600
12 Aug 2022242.20246.03240.82245.81245.81878,900
11 Aug 2022241.44244.70240.01242.00242.001,995,200
10 Aug 2022236.89240.04236.86239.69239.69572,700
09 Aug 2022234.11235.41231.49232.60232.60562,300
08 Aug 2022236.03237.42233.23233.66233.66498,300
05 Aug 2022232.04234.98230.29234.74234.74678,100
04 Aug 2022233.19236.00232.24234.34234.34637,700
03 Aug 2022233.94234.69228.59233.21233.21864,100
02 Aug 2022236.01237.51229.63233.41233.41989,800
01 Aug 2022238.93241.86237.19238.37238.371,415,100
29 Jul 2022235.99240.82234.75240.27240.272,125,200
28 Jul 2022226.53236.27225.21236.01236.011,315,300
27 Jul 2022219.44226.86218.67225.13225.13907,800
26 Jul 2022221.31221.67215.11219.68219.68995,900
25 Jul 2022221.48223.17219.20221.62221.62747,800
22 Jul 2022227.13227.13220.06221.74221.74839,900
21 Jul 2022219.00227.42215.39225.63225.631,639,500
20 Jul 2022220.98222.62219.28220.60220.601,089,700
19 Jul 2022216.05221.19214.89220.50220.501,076,400
18 Jul 2022220.24220.39212.13212.87212.87863,600
15 Jul 2022216.01219.13214.07219.08219.081,016,700
14 Jul 2022209.00212.43206.26212.00212.00877,100
13 Jul 2022209.37213.93208.38211.83211.83533,100
12 Jul 2022217.18219.80211.94213.53213.53613,200
11 Jul 2022217.35219.68216.48217.40217.40517,500
08 Jul 2022217.46221.61216.76219.34219.34580,900
07 Jul 2022214.33219.03214.33218.85218.85809,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...