Singapore markets open in 3 hours 55 minutes

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.18-3.47 (-1.44%)
At close: 04:03PM EST
237.81 +0.63 (+0.27%)
After hours: 06:19PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023237.02240.36236.15237.18237.18680,700
02 Feb 2023236.06241.86235.79240.65240.651,249,100
01 Feb 2023229.94234.73228.47233.49233.49575,400
31 Jan 2023226.89229.64225.68229.41229.41535,100
30 Jan 2023227.38229.46225.54226.28226.28634,400
27 Jan 2023227.35230.86226.59229.47229.47616,400
26 Jan 2023229.10229.88225.08228.52228.52580,400
25 Jan 2023223.43226.66221.91226.50226.50392,400
24 Jan 2023225.00229.17224.87225.78225.78723,700
23 Jan 2023224.17229.28222.90228.75228.75840,100
20 Jan 2023221.97224.34220.15223.61223.61786,300
19 Jan 2023218.79223.10218.16222.29222.29837,400
18 Jan 2023222.45224.83220.42220.55220.55738,000
17 Jan 2023221.33223.42220.55221.54221.54606,900
13 Jan 2023217.67222.29216.98222.14222.14554,000
12 Jan 2023221.41223.53218.23219.50219.50675,900
11 Jan 2023217.50224.11216.84221.53221.531,071,600
10 Jan 2023208.23217.44207.80215.51215.51934,400
09 Jan 2023208.50210.19206.78208.49208.49840,200
06 Jan 2023208.89209.64201.05205.36205.36875,700
05 Jan 2023204.97209.19201.65207.05207.051,278,300
04 Jan 2023205.87208.14205.03207.78207.78860,900
03 Jan 2023208.04209.98202.91203.86203.86754,900
30 Dec 2022205.97205.97202.07204.89204.89514,500
29 Dec 2022204.36208.85203.67207.81207.81456,300
28 Dec 2022203.64206.41201.86201.87201.87346,200
27 Dec 2022203.73204.68201.05202.94202.94493,400
23 Dec 2022202.38204.51201.58203.84203.84368,300
22 Dec 2022202.05204.19199.77203.14203.14592,800
21 Dec 2022203.28205.82202.07204.55204.55811,600
20 Dec 2022199.07202.44197.15201.38201.38967,100
19 Dec 2022203.27203.27199.21199.84199.84816,000
16 Dec 2022205.50207.16202.75203.78203.781,346,100
15 Dec 2022210.56212.40206.99208.41208.411,087,900
14 Dec 2022215.82218.28212.44214.21214.211,347,400
13 Dec 2022221.00223.14214.59216.80216.801,136,600
12 Dec 2022209.63213.47207.97213.14213.14772,100
09 Dec 2022209.69212.16208.19208.53208.53791,500
08 Dec 2022208.14211.26206.38210.41210.411,124,000
07 Dec 2022208.33211.65205.79207.69207.691,298,500
06 Dec 2022211.46214.47207.05209.87209.87867,000
05 Dec 2022214.24215.17209.65211.93211.93987,800
02 Dec 2022216.13219.04214.09217.73217.73880,500
01 Dec 2022220.95222.87218.30220.55220.55846,100
30 Nov 2022214.58218.26207.41218.02218.022,027,500
29 Nov 2022213.86215.69209.71212.50212.501,682,000
28 Nov 2022220.28222.06213.50214.45214.45901,600
25 Nov 2022218.60220.43217.83219.98219.98253,500
23 Nov 2022216.77219.46215.45217.72217.72318,600
22 Nov 2022217.07217.10212.75215.90215.901,038,200
21 Nov 2022212.67215.69210.88214.90214.90755,200
18 Nov 2022215.36215.36209.90213.78213.78891,800
17 Nov 2022221.00221.00209.44211.42211.421,497,400
16 Nov 2022223.72225.45220.51224.02224.02592,600
15 Nov 2022226.79227.99222.24224.31224.31809,400
14 Nov 2022224.95227.38222.30222.36222.36828,300
11 Nov 2022222.50228.98222.45226.53226.531,011,100
10 Nov 2022214.67222.82213.42222.58222.58799,700
09 Nov 2022206.47208.87203.96204.31204.31577,200
08 Nov 2022208.65211.92206.59207.92207.92636,400
07 Nov 2022205.06208.13203.01207.99207.99738,300
04 Nov 2022205.73206.86200.42204.10204.101,096,800
03 Nov 2022201.30205.76198.07203.86203.86918,900
02 Nov 2022208.44212.51204.25204.35204.351,040,300
01 Nov 2022211.36213.50206.74209.39209.39881,900
31 Oct 2022206.03210.08205.95209.67209.671,813,000
28 Oct 2022201.32208.96200.55208.16208.161,579,900
27 Oct 2022202.00205.89199.81200.42200.421,804,000
26 Oct 2022192.55204.68188.62202.10202.102,410,000
25 Oct 2022188.43197.83188.43197.65197.652,616,500
24 Oct 2022180.01181.58176.77179.56179.561,156,100
21 Oct 2022173.81178.36171.24178.15178.151,409,800
20 Oct 2022178.81180.42174.28174.58174.581,045,400
19 Oct 2022181.39181.94176.50178.39178.39967,100
18 Oct 2022185.27187.89182.49184.33184.33962,400
17 Oct 2022176.72181.94176.28181.18181.181,093,600
14 Oct 2022177.92179.18172.84173.41173.411,018,500
13 Oct 2022167.13178.19165.75176.21176.211,266,200
12 Oct 2022173.83174.25171.84171.86171.86864,700
11 Oct 2022174.26175.04170.33172.45172.451,373,100
10 Oct 2022180.88180.96174.41175.91175.91946,200
07 Oct 2022184.61184.88178.78180.34180.341,200,500
06 Oct 2022191.28192.31187.17187.54187.541,082,500
05 Oct 2022190.10193.93187.24192.49192.49952,700
04 Oct 2022189.97193.22189.66193.10193.101,072,900
03 Oct 2022184.24187.96181.06186.20186.201,036,000
30 Sept 2022182.46187.50180.58181.14181.142,043,300
29 Sept 2022183.84183.84180.16181.61181.611,649,000
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 2022205.71205.71201.66205.04205.041,516,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...