Singapore markets close in 7 hours 28 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
247.16-3.15 (-1.26%)
At close: 04:00PM EST
246.70 -0.46 (-0.19%)
After hours: 06:48PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024250.02250.04246.21247.16247.16850,213
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
27 Nov 2023210.77213.85210.68210.73210.731,783,200
24 Nov 2023209.47212.02208.15212.01212.01427,900
22 Nov 2023208.82212.36207.68209.52209.521,000,000
21 Nov 2023205.66209.43204.83207.45207.451,290,700
20 Nov 2023204.38206.55201.56205.29205.291,335,100
17 Nov 2023206.15206.82203.39204.79204.79693,600
16 Nov 2023205.46206.41202.00204.79204.791,274,400
15 Nov 2023200.58206.91200.20205.83205.831,284,200
14 Nov 2023198.27202.58197.37200.48200.481,400,400
13 Nov 2023194.67194.81191.45193.67193.67767,300
10 Nov 2023192.91196.74190.20195.98195.981,045,900
09 Nov 2023201.01201.01191.78191.91191.911,613,300
08 Nov 2023200.15201.30198.31199.76199.761,089,600
07 Nov 2023198.22201.39196.35200.08200.081,612,600
06 Nov 2023196.67200.65195.19198.40198.401,906,400
03 Nov 2023194.13199.83192.42197.20197.203,691,600
02 Nov 2023181.03191.53181.03190.46190.464,531,200
01 Nov 2023169.95181.06167.42180.01180.012,652,100
31 Oct 2023178.28181.40177.52180.83180.831,533,900
30 Oct 2023181.16181.17173.34177.16177.161,572,000
27 Oct 2023185.10186.01179.10179.94179.94933,500
26 Oct 2023181.22186.58181.22184.42184.421,515,200
25 Oct 2023183.67186.00178.43181.22181.221,507,200
24 Oct 2023183.48187.34183.04186.69186.691,239,500
23 Oct 2023183.68185.88182.79183.71183.711,037,100
20 Oct 2023186.56187.45184.24184.36184.361,626,400
19 Oct 2023189.27190.87186.05186.75186.751,631,800
18 Oct 2023197.31199.09188.79188.95188.951,575,500
17 Oct 2023196.88200.30196.35199.00199.001,130,300
16 Oct 2023200.73201.92197.01198.98198.98955,300
13 Oct 2023197.15200.59197.15199.36199.361,144,100
12 Oct 2023204.09204.60196.40197.61197.611,081,900
11 Oct 2023201.62204.75201.62204.56204.56872,000
10 Oct 2023199.36203.91198.82201.51201.511,051,600
09 Oct 2023197.07200.54196.73199.54199.54803,600
06 Oct 2023196.88200.14196.57198.64198.64876,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...