Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,064.83 +86.10 (+2.16%) Dow
32,704.29 +584.01 (+1.82%) Nasdaq
11,761.42 +326.68 (+2.86%) BTC-USD
29,564.25 -123.51 (-0.42%) CMC Crypto 200
648.51 -12.63 (-1.91%)
IQVIA Holdings Inc. (IQV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 203.64 | 207.12 | 203.69 | 206.34 | 206.34 | 341,852 |
| 25 May 2022 | 201.90 | 205.31 | 199.69 | 203.34 | 203.34 | 866,700 |
| 24 May 2022 | 204.40 | 204.40 | 199.63 | 201.99 | 201.99 | 779,800 |
| 23 May 2022 | 203.90 | 204.24 | 199.42 | 203.39 | 203.39 | 723,100 |
| 20 May 2022 | 204.50 | 204.66 | 197.53 | 201.83 | 201.83 | 861,500 |
| 19 May 2022 | 196.20 | 203.37 | 195.57 | 201.74 | 201.74 | 1,398,600 |
| 18 May 2022 | 204.11 | 205.74 | 195.81 | 197.26 | 197.26 | 1,217,500 |
| 17 May 2022 | 209.06 | 211.15 | 204.50 | 206.69 | 206.69 | 1,025,200 |
| 16 May 2022 | 206.60 | 209.48 | 203.85 | 206.45 | 206.45 | 619,200 |
| 13 May 2022 | 205.64 | 211.22 | 204.29 | 208.71 | 208.71 | 695,400 |
| 12 May 2022 | 198.99 | 205.14 | 198.11 | 202.53 | 202.53 | 1,067,000 |
| 11 May 2022 | 203.05 | 208.11 | 200.45 | 200.96 | 200.96 | 1,097,900 |
| 10 May 2022 | 207.03 | 208.67 | 199.67 | 203.21 | 203.21 | 1,309,200 |
| 09 May 2022 | 210.64 | 212.04 | 203.20 | 204.07 | 204.07 | 1,239,700 |
| 06 May 2022 | 213.83 | 214.72 | 210.05 | 213.82 | 213.82 | 936,200 |
| 05 May 2022 | 221.32 | 222.34 | 213.10 | 215.32 | 215.32 | 859,100 |
| 04 May 2022 | 214.73 | 223.73 | 212.01 | 222.79 | 222.79 | 1,282,800 |
| 03 May 2022 | 217.29 | 220.54 | 214.85 | 215.20 | 215.20 | 1,093,500 |
| 02 May 2022 | 215.52 | 218.20 | 211.30 | 217.06 | 217.06 | 1,327,500 |
| 29 Apr 2022 | 222.32 | 228.29 | 217.53 | 217.99 | 217.99 | 1,818,400 |
| 28 Apr 2022 | 212.53 | 220.52 | 209.08 | 219.40 | 219.40 | 2,299,700 |
| 27 Apr 2022 | 215.00 | 218.00 | 204.50 | 210.24 | 210.24 | 2,570,400 |
| 26 Apr 2022 | 217.99 | 218.79 | 205.03 | 206.73 | 206.73 | 2,123,400 |
| 25 Apr 2022 | 223.45 | 223.45 | 216.14 | 219.86 | 219.86 | 1,480,100 |
| 22 Apr 2022 | 234.01 | 234.43 | 227.93 | 228.16 | 228.16 | 1,010,700 |
| 21 Apr 2022 | 245.23 | 245.37 | 235.39 | 236.17 | 236.17 | 733,800 |
| 20 Apr 2022 | 239.70 | 245.20 | 238.63 | 242.77 | 242.77 | 765,100 |
| 19 Apr 2022 | 233.77 | 238.57 | 233.77 | 237.87 | 237.87 | 687,100 |
| 18 Apr 2022 | 238.83 | 239.16 | 232.52 | 234.39 | 234.39 | 653,900 |
| 14 Apr 2022 | 240.12 | 241.65 | 235.27 | 238.48 | 238.48 | 931,200 |
| 13 Apr 2022 | 236.63 | 239.95 | 236.08 | 239.31 | 239.31 | 897,200 |
| 12 Apr 2022 | 243.88 | 246.35 | 235.30 | 237.67 | 237.67 | 1,237,700 |
| 11 Apr 2022 | 249.31 | 251.79 | 242.57 | 242.98 | 242.98 | 1,015,800 |
| 08 Apr 2022 | 248.51 | 254.94 | 248.51 | 252.29 | 252.29 | 1,501,800 |
| 07 Apr 2022 | 239.96 | 251.60 | 239.40 | 249.28 | 249.28 | 1,396,200 |
| 06 Apr 2022 | 236.47 | 241.40 | 234.43 | 240.30 | 240.30 | 947,700 |
| 05 Apr 2022 | 237.56 | 241.55 | 236.09 | 238.36 | 238.36 | 950,500 |
| 04 Apr 2022 | 240.37 | 241.71 | 237.08 | 238.50 | 238.50 | 1,262,200 |
| 01 Apr 2022 | 232.92 | 240.58 | 232.62 | 240.31 | 240.31 | 1,399,600 |
| 31 Mar 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 231.21 | 1,191,800 |
| 30 Mar 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 231.32 | 1,108,400 |
| 29 Mar 2022 | 231.40 | 234.71 | 230.29 | 233.59 | 233.59 | 994,500 |
| 28 Mar 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 226.69 | 562,600 |
| 25 Mar 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 224.76 | 704,600 |
| 24 Mar 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 224.62 | 664,000 |
| 23 Mar 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 220.31 | 849,100 |
| 22 Mar 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 228.93 | 964,100 |
| 21 Mar 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 226.97 | 1,255,100 |
| 18 Mar 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 227.66 | 1,368,000 |
| 17 Mar 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 223.24 | 909,500 |
| 16 Mar 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 220.27 | 1,280,500 |
| 15 Mar 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 215.01 | 748,200 |
| 14 Mar 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 211.09 | 994,400 |
| 11 Mar 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 213.61 | 572,500 |
| 10 Mar 2022 | 215.74 | 218.34 | 214.54 | 216.94 | 216.94 | 795,300 |
| 09 Mar 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 219.21 | 1,440,100 |
| 08 Mar 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 210.56 | 2,040,700 |
| 07 Mar 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 216.66 | 1,388,800 |
| 04 Mar 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 227.00 | 1,146,600 |
| 03 Mar 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 233.37 | 923,800 |
| 02 Mar 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 232.37 | 912,900 |
| 01 Mar 2022 | 231.10 | 232.48 | 226.30 | 227.83 | 227.83 | 1,077,800 |
| 28 Feb 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 230.12 | 1,275,700 |
| 25 Feb 2022 | 229.42 | 234.38 | 227.85 | 233.99 | 233.99 | 1,257,600 |
| 24 Feb 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 228.47 | 2,053,000 |
| 23 Feb 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 223.08 | 1,172,700 |
| 22 Feb 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 226.46 | 1,624,600 |
| 18 Feb 2022 | 227.37 | 230.49 | 224.65 | 228.27 | 228.27 | 1,288,500 |
| 17 Feb 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 226.36 | 1,561,100 |
| 16 Feb 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 232.18 | 2,573,700 |
| 15 Feb 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 228.64 | 3,098,100 |
| 14 Feb 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 239.90 | 1,347,900 |
| 11 Feb 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 244.28 | 1,398,200 |
| 10 Feb 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 250.43 | 1,457,800 |
| 09 Feb 2022 | 251.19 | 255.80 | 250.52 | 255.57 | 255.57 | 1,119,600 |
| 08 Feb 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 247.37 | 1,135,700 |
| 07 Feb 2022 | 249.89 | 250.55 | 244.91 | 245.92 | 245.92 | 697,500 |
| 04 Feb 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 249.89 | 762,800 |
| 03 Feb 2022 | 250.00 | 251.75 | 248.42 | 250.19 | 250.19 | 797,800 |
| 02 Feb 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 254.45 | 1,033,200 |
| 01 Feb 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 247.10 | 1,028,700 |
| 31 Jan 2022 | 238.93 | 245.70 | 238.93 | 244.90 | 244.90 | 1,106,500 |
| 28 Jan 2022 | 233.06 | 238.99 | 229.79 | 238.82 | 238.82 | 819,800 |
| 27 Jan 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 232.00 | 679,000 |
| 26 Jan 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 232.64 | 1,141,100 |
| 25 Jan 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 236.23 | 874,800 |
| 24 Jan 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 243.70 | 1,346,100 |
| 21 Jan 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 240.95 | 1,108,100 |
| 20 Jan 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 244.40 | 1,762,300 |
| 19 Jan 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 240.28 | 715,700 |
| 18 Jan 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 242.32 | 846,200 |
| 14 Jan 2022 | 250.42 | 252.88 | 241.52 | 247.34 | 247.34 | 1,217,100 |
| 13 Jan 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 252.07 | 575,000 |
| 12 Jan 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 260.85 | 629,300 |
| 11 Jan 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 260.29 | 667,700 |
| 10 Jan 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 257.23 | 978,900 |
| 07 Jan 2022 | 262.19 | 262.64 | 254.86 | 256.91 | 256.91 | 1,364,900 |
| 06 Jan 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 262.51 | 798,100 |
| 05 Jan 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 261.61 | 1,195,400 |
| 04 Jan 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 268.17 | 1,112,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
