Mail

IQV - IQVIA Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	201.23	204.18	200.26	204.01	204.01	890,782
02 Jun 2023	202.00	203.69	199.63	201.37	201.37	1,052,600
01 Jun 2023	197.40	199.71	196.43	198.97	198.97	786,600
31 May 2023	197.33	199.02	193.54	196.91	196.91	1,447,600
30 May 2023	199.74	202.50	198.21	198.65	198.65	870,000
26 May 2023	197.95	200.05	197.06	199.45	199.45	750,200
25 May 2023	198.49	200.21	195.36	197.47	197.47	1,147,600
24 May 2023	195.00	199.70	193.18	198.03	198.03	1,540,800
23 May 2023	201.05	206.30	200.33	201.78	201.78	1,759,800
22 May 2023	199.51	202.47	199.25	201.77	201.77	1,437,600
19 May 2023	195.92	200.02	195.92	199.44	199.44	1,531,500
18 May 2023	193.24	196.11	192.13	195.45	195.45	1,244,400
17 May 2023	192.82	193.68	188.25	193.05	193.05	1,262,900
16 May 2023	190.98	191.34	187.96	191.21	191.21	1,114,400
15 May 2023	188.22	192.38	187.14	191.47	191.47	1,305,000
12 May 2023	190.36	191.12	187.13	188.18	188.18	1,051,000
11 May 2023	187.17	190.21	185.63	189.87	189.87	1,217,900
10 May 2023	189.13	189.95	187.04	188.08	188.08	958,600
09 May 2023	187.33	188.91	185.56	186.01	186.01	1,286,400
08 May 2023	189.03	190.09	185.37	189.82	189.82	1,178,400
05 May 2023	187.00	189.93	184.93	188.52	188.52	960,600
04 May 2023	186.51	187.57	183.74	184.40	184.40	1,340,100
03 May 2023	187.07	189.42	185.36	187.02	187.02	1,292,500
02 May 2023	189.15	189.74	183.99	185.60	185.60	1,356,500
01 May 2023	188.75	192.43	187.03	190.00	190.00	1,706,800
28 Apr 2023	183.04	191.61	183.04	188.23	188.23	1,802,500
27 Apr 2023	189.50	191.37	177.00	183.66	183.66	3,621,400
26 Apr 2023	190.13	192.07	188.25	189.98	189.98	2,386,800
25 Apr 2023	202.67	208.80	191.56	191.71	191.71	2,008,700
24 Apr 2023	202.71	203.67	200.84	202.99	202.99	963,500
21 Apr 2023	199.60	202.51	199.60	202.31	202.31	663,500
20 Apr 2023	199.73	200.48	196.79	198.59	198.59	916,400
19 Apr 2023	201.11	202.61	200.13	201.86	201.86	705,300
18 Apr 2023	204.00	204.41	200.65	202.73	202.73	733,700
17 Apr 2023	200.74	203.14	199.74	202.62	202.62	698,500
14 Apr 2023	202.39	203.32	198.56	200.35	200.35	453,000
13 Apr 2023	199.48	203.67	197.69	202.75	202.75	803,700
12 Apr 2023	202.27	203.03	197.29	197.99	197.99	800,300
11 Apr 2023	198.00	201.36	197.20	199.69	199.69	730,700
10 Apr 2023	194.98	196.92	193.96	196.89	196.89	589,100
06 Apr 2023	197.00	197.00	194.12	195.83	195.83	632,500
05 Apr 2023	195.07	198.12	193.93	197.09	197.09	838,000
04 Apr 2023	200.57	201.69	195.71	196.70	196.70	669,100
03 Apr 2023	197.70	200.11	196.85	199.93	199.93	1,268,600
31 Mar 2023	196.43	198.89	194.91	198.89	198.89	972,400
30 Mar 2023	194.92	197.10	193.59	194.95	194.95	1,241,300
29 Mar 2023	193.00	193.47	190.91	192.91	192.91	843,100
28 Mar 2023	189.43	191.02	188.61	189.87	189.87	718,500
27 Mar 2023	191.10	192.39	189.21	190.91	190.91	746,900
24 Mar 2023	186.62	188.73	183.15	188.35	188.35	1,560,200
23 Mar 2023	191.27	194.21	185.74	188.00	188.00	2,267,600
22 Mar 2023	196.49	196.87	189.84	190.01	190.01	983,700
21 Mar 2023	194.44	197.26	193.90	196.76	196.76	1,071,400
20 Mar 2023	191.58	193.03	189.18	191.81	191.81	1,357,400
17 Mar 2023	196.43	196.78	190.41	190.89	190.89	1,638,400
16 Mar 2023	192.79	197.14	189.51	196.43	196.43	1,125,100
15 Mar 2023	196.39	197.04	188.93	195.27	195.27	1,804,600
14 Mar 2023	201.98	205.79	197.82	200.71	200.71	1,227,700
13 Mar 2023	196.48	199.29	190.91	198.12	198.12	2,152,300
10 Mar 2023	202.36	202.36	192.73	197.26	197.26	2,650,200
09 Mar 2023	212.63	214.10	202.63	202.93	202.93	1,273,300
08 Mar 2023	212.05	213.05	210.41	211.60	211.60	588,400
07 Mar 2023	219.63	219.97	212.03	212.59	212.59	446,500
06 Mar 2023	220.78	223.98	219.53	219.57	219.57	750,500
03 Mar 2023	217.72	221.07	216.02	220.82	220.82	964,000
02 Mar 2023	208.78	217.07	208.27	215.83	215.83	797,100
01 Mar 2023	207.56	211.93	207.56	210.77	210.77	867,100
28 Feb 2023	207.86	210.17	207.44	208.47	208.47	843,100
27 Feb 2023	211.97	212.96	208.29	208.88	208.88	727,900
24 Feb 2023	211.70	211.70	206.75	209.54	209.54	543,500
23 Feb 2023	212.77	213.74	209.77	213.37	213.37	642,800
22 Feb 2023	212.51	212.99	209.56	210.99	210.99	1,037,200
21 Feb 2023	216.68	218.33	211.66	212.98	212.98	977,000
17 Feb 2023	222.41	223.24	216.45	219.73	219.73	1,032,000
16 Feb 2023	222.14	226.22	220.21	224.00	224.00	787,800
15 Feb 2023	225.19	227.75	224.30	227.03	227.03	841,900
14 Feb 2023	230.00	230.90	225.88	227.07	227.07	1,151,200
13 Feb 2023	223.52	232.59	222.36	232.11	232.11	1,521,600
10 Feb 2023	228.56	230.00	222.32	222.84	222.84	2,008,200
09 Feb 2023	237.34	237.96	229.49	230.31	230.31	953,800
08 Feb 2023	235.00	236.84	233.83	235.51	235.51	706,200
07 Feb 2023	230.47	236.36	229.60	235.84	235.84	714,400
06 Feb 2023	234.52	236.33	231.23	232.31	232.31	793,900
03 Feb 2023	237.02	240.36	236.15	237.18	237.18	680,700
02 Feb 2023	236.06	241.86	235.79	240.65	240.65	1,249,100
01 Feb 2023	229.94	234.73	228.47	233.49	233.49	575,400
31 Jan 2023	226.89	229.64	225.68	229.41	229.41	535,100
30 Jan 2023	227.38	229.46	225.54	226.28	226.28	634,400
27 Jan 2023	227.35	230.86	226.59	229.47	229.47	616,400
26 Jan 2023	229.10	229.88	225.08	228.52	228.52	580,400
25 Jan 2023	223.43	226.66	221.91	226.50	226.50	392,400
24 Jan 2023	225.00	229.17	224.87	225.78	225.78	723,700
23 Jan 2023	224.17	229.28	222.90	228.75	228.75	840,100
20 Jan 2023	221.97	224.34	220.15	223.61	223.61	786,300
19 Jan 2023	218.79	223.10	218.16	222.29	222.29	837,400
18 Jan 2023	222.45	224.83	220.42	220.55	220.55	738,000
17 Jan 2023	221.33	223.42	220.55	221.54	221.54	606,900
13 Jan 2023	217.67	222.29	216.98	222.14	222.14	554,000
12 Jan 2023	221.41	223.53	218.23	219.50	219.50	675,900
11 Jan 2023	217.50	224.11	216.84	221.53	221.53	1,071,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...