IQV - IQVIA Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023201.23204.18200.26204.01204.01890,782
02 Jun 2023202.00203.69199.63201.37201.371,052,600
01 Jun 2023197.40199.71196.43198.97198.97786,600
31 May 2023197.33199.02193.54196.91196.911,447,600
30 May 2023199.74202.50198.21198.65198.65870,000
26 May 2023197.95200.05197.06199.45199.45750,200
25 May 2023198.49200.21195.36197.47197.471,147,600
24 May 2023195.00199.70193.18198.03198.031,540,800
23 May 2023201.05206.30200.33201.78201.781,759,800
22 May 2023199.51202.47199.25201.77201.771,437,600
19 May 2023195.92200.02195.92199.44199.441,531,500
18 May 2023193.24196.11192.13195.45195.451,244,400
17 May 2023192.82193.68188.25193.05193.051,262,900
16 May 2023190.98191.34187.96191.21191.211,114,400
15 May 2023188.22192.38187.14191.47191.471,305,000
12 May 2023190.36191.12187.13188.18188.181,051,000
11 May 2023187.17190.21185.63189.87189.871,217,900
10 May 2023189.13189.95187.04188.08188.08958,600
09 May 2023187.33188.91185.56186.01186.011,286,400
08 May 2023189.03190.09185.37189.82189.821,178,400
05 May 2023187.00189.93184.93188.52188.52960,600
04 May 2023186.51187.57183.74184.40184.401,340,100
03 May 2023187.07189.42185.36187.02187.021,292,500
02 May 2023189.15189.74183.99185.60185.601,356,500
01 May 2023188.75192.43187.03190.00190.001,706,800
28 Apr 2023183.04191.61183.04188.23188.231,802,500
27 Apr 2023189.50191.37177.00183.66183.663,621,400
26 Apr 2023190.13192.07188.25189.98189.982,386,800
25 Apr 2023202.67208.80191.56191.71191.712,008,700
24 Apr 2023202.71203.67200.84202.99202.99963,500
21 Apr 2023199.60202.51199.60202.31202.31663,500
20 Apr 2023199.73200.48196.79198.59198.59916,400
19 Apr 2023201.11202.61200.13201.86201.86705,300
18 Apr 2023204.00204.41200.65202.73202.73733,700
17 Apr 2023200.74203.14199.74202.62202.62698,500
14 Apr 2023202.39203.32198.56200.35200.35453,000
13 Apr 2023199.48203.67197.69202.75202.75803,700
12 Apr 2023202.27203.03197.29197.99197.99800,300
11 Apr 2023198.00201.36197.20199.69199.69730,700
10 Apr 2023194.98196.92193.96196.89196.89589,100
06 Apr 2023197.00197.00194.12195.83195.83632,500
05 Apr 2023195.07198.12193.93197.09197.09838,000
04 Apr 2023200.57201.69195.71196.70196.70669,100
03 Apr 2023197.70200.11196.85199.93199.931,268,600
31 Mar 2023196.43198.89194.91198.89198.89972,400
30 Mar 2023194.92197.10193.59194.95194.951,241,300
29 Mar 2023193.00193.47190.91192.91192.91843,100
28 Mar 2023189.43191.02188.61189.87189.87718,500
27 Mar 2023191.10192.39189.21190.91190.91746,900
24 Mar 2023186.62188.73183.15188.35188.351,560,200
23 Mar 2023191.27194.21185.74188.00188.002,267,600
22 Mar 2023196.49196.87189.84190.01190.01983,700
21 Mar 2023194.44197.26193.90196.76196.761,071,400
20 Mar 2023191.58193.03189.18191.81191.811,357,400
17 Mar 2023196.43196.78190.41190.89190.891,638,400
16 Mar 2023192.79197.14189.51196.43196.431,125,100
15 Mar 2023196.39197.04188.93195.27195.271,804,600
14 Mar 2023201.98205.79197.82200.71200.711,227,700
13 Mar 2023196.48199.29190.91198.12198.122,152,300
10 Mar 2023202.36202.36192.73197.26197.262,650,200
09 Mar 2023212.63214.10202.63202.93202.931,273,300
08 Mar 2023212.05213.05210.41211.60211.60588,400
07 Mar 2023219.63219.97212.03212.59212.59446,500
06 Mar 2023220.78223.98219.53219.57219.57750,500
03 Mar 2023217.72221.07216.02220.82220.82964,000
02 Mar 2023208.78217.07208.27215.83215.83797,100
01 Mar 2023207.56211.93207.56210.77210.77867,100
28 Feb 2023207.86210.17207.44208.47208.47843,100
27 Feb 2023211.97212.96208.29208.88208.88727,900
24 Feb 2023211.70211.70206.75209.54209.54543,500
23 Feb 2023212.77213.74209.77213.37213.37642,800
22 Feb 2023212.51212.99209.56210.99210.991,037,200
21 Feb 2023216.68218.33211.66212.98212.98977,000
17 Feb 2023222.41223.24216.45219.73219.731,032,000
16 Feb 2023222.14226.22220.21224.00224.00787,800
15 Feb 2023225.19227.75224.30227.03227.03841,900
14 Feb 2023230.00230.90225.88227.07227.071,151,200
13 Feb 2023223.52232.59222.36232.11232.111,521,600
10 Feb 2023228.56230.00222.32222.84222.842,008,200
09 Feb 2023237.34237.96229.49230.31230.31953,800
08 Feb 2023235.00236.84233.83235.51235.51706,200
07 Feb 2023230.47236.36229.60235.84235.84714,400
06 Feb 2023234.52236.33231.23232.31232.31793,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...