Singapore markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.69+2.80 (+1.53%)
At close: 04:03PM EDT
184.70 -0.99 (-0.53%)
After hours: 07:51PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022185.01186.76182.59185.69185.691,652,700
27 Sept 2022188.01190.00182.03182.89182.891,968,600
26 Sept 2022188.31190.59185.93186.08186.081,262,600
23 Sept 2022188.78191.21186.24189.43189.431,244,200
22 Sept 2022194.32194.36190.46190.62190.62956,300
21 Sept 2022201.45203.43195.32195.52195.52733,400
20 Sept 2022201.90202.50197.78199.66199.66740,400
19 Sept 2022203.34203.98200.51203.70203.70916,100
16 Sept 2022205.71205.71201.66205.04205.041,505,400
15 Sept 2022209.69211.14206.48207.37207.37762,200
14 Sept 2022213.71214.43207.08209.13209.13864,100
13 Sept 2022219.89221.22212.06212.51212.511,169,100
12 Sept 2022224.41227.63223.55226.74226.74563,100
09 Sept 2022221.14224.65219.34223.17223.17623,800
08 Sept 2022214.07221.33212.68221.12221.12932,800
07 Sept 2022209.44215.65206.79215.14215.14757,500
06 Sept 2022207.47210.52206.21209.66209.66891,200
02 Sept 2022214.10214.10206.50207.26207.26862,800
01 Sept 2022211.72211.76207.31211.62211.62921,900
31 Aug 2022217.29218.89211.83212.66212.661,116,600
30 Aug 2022218.81219.03214.64215.99215.99613,200
29 Aug 2022218.49220.61216.85218.21218.21712,300
26 Aug 2022235.00235.00219.62219.67219.67857,700
25 Aug 2022234.98234.98231.04234.73234.73536,200
24 Aug 2022230.19232.19229.07231.83231.83467,600
23 Aug 2022230.34231.79228.38229.24229.24806,000
22 Aug 2022234.92236.86231.16231.57231.57702,100
19 Aug 2022237.92239.48236.31239.02239.02573,500
18 Aug 2022241.02241.87237.29238.82238.82422,200
17 Aug 2022242.53244.16239.87240.62240.62521,100
16 Aug 2022246.02246.65243.02244.71244.71884,900
15 Aug 2022244.75249.11244.27248.26248.26959,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...