Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,901.10 -520.19 (-2.22%) CMC Crypto 200
535.42 -1.43 (-0.27%)
IQVIA Holdings Inc. (IQV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 10 Jan 2023 | 208.23 | 217.44 | 207.80 | 215.51 | 215.51 | 934,400 |
| 09 Jan 2023 | 208.50 | 210.19 | 206.78 | 208.49 | 208.49 | 840,200 |
| 06 Jan 2023 | 208.89 | 209.64 | 201.05 | 205.36 | 205.36 | 875,700 |
| 05 Jan 2023 | 204.97 | 209.19 | 201.65 | 207.05 | 207.05 | 1,278,300 |
| 04 Jan 2023 | 205.87 | 208.14 | 205.03 | 207.78 | 207.78 | 860,900 |
| 03 Jan 2023 | 208.04 | 209.98 | 202.91 | 203.86 | 203.86 | 754,900 |
| 30 Dec 2022 | 205.97 | 205.97 | 202.07 | 204.89 | 204.89 | 514,500 |
| 29 Dec 2022 | 204.36 | 208.85 | 203.67 | 207.81 | 207.81 | 456,300 |
| 28 Dec 2022 | 203.64 | 206.41 | 201.86 | 201.87 | 201.87 | 346,200 |
| 27 Dec 2022 | 203.73 | 204.68 | 201.05 | 202.94 | 202.94 | 493,400 |
| 23 Dec 2022 | 202.38 | 204.51 | 201.58 | 203.84 | 203.84 | 368,300 |
| 22 Dec 2022 | 202.05 | 204.19 | 199.77 | 203.14 | 203.14 | 592,800 |
| 21 Dec 2022 | 203.28 | 205.82 | 202.07 | 204.55 | 204.55 | 811,600 |
| 20 Dec 2022 | 199.07 | 202.44 | 197.15 | 201.38 | 201.38 | 967,100 |
| 19 Dec 2022 | 203.27 | 203.27 | 199.21 | 199.84 | 199.84 | 816,000 |
| 16 Dec 2022 | 205.50 | 207.16 | 202.75 | 203.78 | 203.78 | 1,346,100 |
| 15 Dec 2022 | 210.56 | 212.40 | 206.99 | 208.41 | 208.41 | 1,087,900 |
| 14 Dec 2022 | 215.82 | 218.28 | 212.44 | 214.21 | 214.21 | 1,347,400 |
| 13 Dec 2022 | 221.00 | 223.14 | 214.59 | 216.80 | 216.80 | 1,136,600 |
| 12 Dec 2022 | 209.63 | 213.47 | 207.97 | 213.14 | 213.14 | 772,100 |
| 09 Dec 2022 | 209.69 | 212.16 | 208.19 | 208.53 | 208.53 | 791,500 |
| 08 Dec 2022 | 208.14 | 211.26 | 206.38 | 210.41 | 210.41 | 1,124,000 |
| 07 Dec 2022 | 208.33 | 211.65 | 205.79 | 207.69 | 207.69 | 1,298,500 |
| 06 Dec 2022 | 211.46 | 214.47 | 207.05 | 209.87 | 209.87 | 867,000 |
| 05 Dec 2022 | 214.24 | 215.17 | 209.65 | 211.93 | 211.93 | 987,800 |
| 02 Dec 2022 | 216.13 | 219.04 | 214.09 | 217.73 | 217.73 | 880,500 |
| 01 Dec 2022 | 220.95 | 222.87 | 218.30 | 220.55 | 220.55 | 846,100 |
| 30 Nov 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 218.02 | 2,027,500 |
| 29 Nov 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 212.50 | 1,682,000 |
| 28 Nov 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 214.45 | 901,600 |
| 25 Nov 2022 | 218.60 | 220.43 | 217.83 | 219.98 | 219.98 | 253,500 |
| 23 Nov 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 217.72 | 318,600 |
| 22 Nov 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 215.90 | 1,038,200 |
| 21 Nov 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 214.90 | 755,200 |
| 18 Nov 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 213.78 | 891,800 |
| 17 Nov 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 211.42 | 1,497,400 |
| 16 Nov 2022 | 223.72 | 225.45 | 220.51 | 224.02 | 224.02 | 592,600 |
| 15 Nov 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 224.31 | 809,400 |
| 14 Nov 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 222.36 | 828,300 |
| 11 Nov 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 226.53 | 1,011,100 |
| 10 Nov 2022 | 214.67 | 222.82 | 213.42 | 222.58 | 222.58 | 799,700 |
| 09 Nov 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 204.31 | 577,200 |
| 08 Nov 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 207.92 | 636,400 |
| 07 Nov 2022 | 205.06 | 208.13 | 203.01 | 207.99 | 207.99 | 738,300 |
| 04 Nov 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 204.10 | 1,096,800 |
| 03 Nov 2022 | 201.30 | 205.76 | 198.07 | 203.86 | 203.86 | 918,900 |
| 02 Nov 2022 | 208.44 | 212.51 | 204.25 | 204.35 | 204.35 | 1,040,300 |
| 01 Nov 2022 | 211.36 | 213.50 | 206.74 | 209.39 | 209.39 | 881,900 |
| 31 Oct 2022 | 206.03 | 210.08 | 205.95 | 209.67 | 209.67 | 1,813,000 |
| 28 Oct 2022 | 201.32 | 208.96 | 200.55 | 208.16 | 208.16 | 1,579,900 |
| 27 Oct 2022 | 202.00 | 205.89 | 199.81 | 200.42 | 200.42 | 1,804,000 |
| 26 Oct 2022 | 192.55 | 204.68 | 188.62 | 202.10 | 202.10 | 2,410,000 |
| 25 Oct 2022 | 188.43 | 197.83 | 188.43 | 197.65 | 197.65 | 2,616,500 |
| 24 Oct 2022 | 180.01 | 181.58 | 176.77 | 179.56 | 179.56 | 1,156,100 |
| 21 Oct 2022 | 173.81 | 178.36 | 171.24 | 178.15 | 178.15 | 1,409,800 |
| 20 Oct 2022 | 178.81 | 180.42 | 174.28 | 174.58 | 174.58 | 1,045,400 |
| 19 Oct 2022 | 181.39 | 181.94 | 176.50 | 178.39 | 178.39 | 967,100 |
| 18 Oct 2022 | 185.27 | 187.89 | 182.49 | 184.33 | 184.33 | 962,400 |
| 17 Oct 2022 | 176.72 | 181.94 | 176.28 | 181.18 | 181.18 | 1,093,600 |
| 14 Oct 2022 | 177.92 | 179.18 | 172.84 | 173.41 | 173.41 | 1,018,500 |
| 13 Oct 2022 | 167.13 | 178.19 | 165.75 | 176.21 | 176.21 | 1,266,200 |
| 12 Oct 2022 | 173.83 | 174.25 | 171.84 | 171.86 | 171.86 | 864,700 |
| 11 Oct 2022 | 174.26 | 175.04 | 170.33 | 172.45 | 172.45 | 1,373,100 |
| 10 Oct 2022 | 180.88 | 180.96 | 174.41 | 175.91 | 175.91 | 946,200 |
| 07 Oct 2022 | 184.61 | 184.88 | 178.78 | 180.34 | 180.34 | 1,200,500 |
| 06 Oct 2022 | 191.28 | 192.31 | 187.17 | 187.54 | 187.54 | 1,082,500 |
| 05 Oct 2022 | 190.10 | 193.93 | 187.24 | 192.49 | 192.49 | 952,700 |
| 04 Oct 2022 | 189.97 | 193.22 | 189.66 | 193.10 | 193.10 | 1,072,900 |
| 03 Oct 2022 | 184.24 | 187.96 | 181.06 | 186.20 | 186.20 | 1,036,000 |
| 30 Sept 2022 | 182.46 | 187.50 | 180.58 | 181.14 | 181.14 | 2,043,300 |
| 29 Sept 2022 | 183.84 | 183.84 | 180.16 | 181.61 | 181.61 | 1,649,000 |
| 28 Sept 2022 | 185.01 | 186.76 | 182.59 | 185.69 | 185.69 | 1,652,700 |
| 27 Sept 2022 | 188.01 | 190.00 | 182.03 | 182.89 | 182.89 | 1,968,600 |
| 26 Sept 2022 | 188.31 | 190.59 | 185.93 | 186.08 | 186.08 | 1,262,600 |
| 23 Sept 2022 | 188.78 | 191.21 | 186.24 | 189.43 | 189.43 | 1,244,200 |
| 22 Sept 2022 | 194.32 | 194.36 | 190.46 | 190.62 | 190.62 | 956,300 |
| 21 Sept 2022 | 201.45 | 203.43 | 195.32 | 195.52 | 195.52 | 733,400 |
| 20 Sept 2022 | 201.90 | 202.50 | 197.78 | 199.66 | 199.66 | 740,400 |
| 19 Sept 2022 | 203.34 | 203.98 | 200.51 | 203.70 | 203.70 | 916,100 |
| 16 Sept 2022 | 205.71 | 205.71 | 201.66 | 205.04 | 205.04 | 1,516,100 |
| 15 Sept 2022 | 209.69 | 211.14 | 206.48 | 207.37 | 207.37 | 762,200 |
| 14 Sept 2022 | 213.71 | 214.43 | 207.08 | 209.13 | 209.13 | 864,100 |
| 13 Sept 2022 | 219.89 | 221.22 | 212.06 | 212.51 | 212.51 | 1,169,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
