Singapore markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
245.81+3.81 (+1.57%)
At close: 04:03PM EDT
251.32 +5.51 (+2.24%)
After hours: 04:50PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 2022216.07218.87214.89216.00216.00758,400
05 Jul 2022211.68215.41208.28215.31215.31775,300
01 Jul 2022217.26218.22211.50215.05215.05856,300
30 Jun 2022211.27220.28211.27216.99216.991,811,600
29 Jun 2022212.06215.53210.40214.11214.111,143,200
28 Jun 2022216.21217.62210.73212.21212.21747,300
27 Jun 2022214.05216.99212.27216.51216.51746,300
24 Jun 2022214.13215.29212.24213.80213.802,735,800
23 Jun 2022202.52212.53202.52211.54211.541,418,800
22 Jun 2022196.83204.16196.19201.74201.741,620,900
21 Jun 2022200.13202.57197.35198.77198.771,543,900
17 Jun 2022195.96200.76194.85196.95196.951,785,700
16 Jun 2022198.09198.50194.67196.45196.451,535,900
15 Jun 2022204.10205.95198.85202.13202.131,234,000
14 Jun 2022199.71202.00195.76200.88200.881,182,700
13 Jun 2022200.22203.92199.09200.30200.301,219,800
10 Jun 2022213.11214.41207.05207.37207.37959,700
09 Jun 2022219.01220.30216.32216.65216.65800,700
08 Jun 2022222.00224.73218.94220.71220.71636,000
07 Jun 2022219.12225.75219.12225.23225.23761,500
06 Jun 2022221.31223.20219.31220.79220.79585,200
03 Jun 2022217.20221.17216.39219.44219.44987,200
02 Jun 2022210.25220.30209.48220.06220.06871,500
01 Jun 2022216.05217.02208.30210.11210.11910,500
31 May 2022216.62217.74212.22215.25215.251,604,300
27 May 2022208.81220.73208.59220.50220.501,713,100
26 May 2022203.64208.68203.64207.73207.73850,100
25 May 2022201.90205.31199.69203.34203.34866,700
24 May 2022204.40204.40199.63201.99201.99779,800
23 May 2022203.90204.24199.42203.39203.39723,100
20 May 2022204.50204.66197.53201.83201.83861,500
19 May 2022196.20203.37195.57201.74201.741,398,600
18 May 2022204.11205.74195.81197.26197.261,217,500
17 May 2022209.06211.15204.50206.69206.691,025,200
16 May 2022206.60209.48203.85206.45206.45619,200
13 May 2022205.64211.22204.29208.71208.71695,400
12 May 2022198.99205.14198.11202.53202.531,067,000
11 May 2022203.05208.11200.45200.96200.961,097,900
10 May 2022207.03208.67199.67203.21203.211,309,200
09 May 2022210.64212.04203.20204.07204.071,239,700
06 May 2022213.83214.72210.05213.82213.82936,200
05 May 2022221.32222.34213.10215.32215.32859,100
04 May 2022214.73223.73212.01222.79222.791,282,800
03 May 2022217.29220.54214.85215.20215.201,093,500
02 May 2022215.52218.20211.30217.06217.061,327,500
29 Apr 2022222.32228.29217.53217.99217.991,818,400
28 Apr 2022212.53220.52209.08219.40219.402,299,700
27 Apr 2022215.00218.00204.50210.24210.242,570,400
26 Apr 2022217.99218.79205.03206.73206.732,123,400
25 Apr 2022223.45223.45216.14219.86219.861,480,100
22 Apr 2022234.01234.43227.93228.16228.161,010,700
21 Apr 2022245.23245.37235.39236.17236.17733,800
20 Apr 2022239.70245.20238.63242.77242.77765,100
19 Apr 2022233.77238.57233.77237.87237.87687,100
18 Apr 2022238.83239.16232.52234.39234.39653,900
14 Apr 2022240.12241.65235.27238.48238.48931,200
13 Apr 2022236.63239.95236.08239.31239.31897,200
12 Apr 2022243.88246.35235.30237.67237.671,237,700
11 Apr 2022249.31251.79242.57242.98242.981,015,800
08 Apr 2022248.51254.94248.51252.29252.291,501,800
07 Apr 2022239.96251.60239.40249.28249.281,396,200
06 Apr 2022236.47241.40234.43240.30240.30947,700
05 Apr 2022237.56241.55236.09238.36238.36950,500
04 Apr 2022240.37241.71237.08238.50238.501,262,200
01 Apr 2022232.92240.58232.62240.31240.311,399,600
31 Mar 2022231.67235.18230.26231.21231.211,191,800
30 Mar 2022232.60235.00229.95231.32231.321,108,400
29 Mar 2022231.40234.71230.29233.59233.59994,500
28 Mar 2022225.41226.71223.82226.69226.69562,600
25 Mar 2022225.80226.98219.95224.76224.76704,600
24 Mar 2022220.89224.65219.19224.62224.62664,000
23 Mar 2022226.99227.92219.02220.31220.31849,100
22 Mar 2022226.67231.21226.42228.93228.93964,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...