Singapore markets open in 6 hours 55 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
259.88-6.81 (-2.55%)
As of 01:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021264.58264.77257.78259.88259.88621,401
29 Nov 2021263.54270.81262.54266.69266.691,341,400
26 Nov 2021262.52269.13261.49262.06262.06745,400
24 Nov 2021264.11266.11261.62265.36265.36526,600
23 Nov 2021264.86265.58261.70265.27265.27692,900
22 Nov 2021269.11269.60266.11267.49267.49779,900
19 Nov 2021268.97272.25267.68268.17268.17942,900
18 Nov 2021267.23271.32266.01266.60266.601,225,100
17 Nov 2021269.00269.00263.51264.45264.45920,100
16 Nov 2021252.18268.52251.30267.54267.541,264,000
15 Nov 2021254.91256.60250.90251.81251.81956,200
12 Nov 2021254.61256.57251.65254.68254.68867,800
11 Nov 2021253.20254.12249.88252.58252.58680,900
10 Nov 2021250.45255.78250.45252.12252.12570,900
09 Nov 2021252.16254.62249.72251.80251.80688,200
08 Nov 2021248.57251.63246.83251.50251.50684,000
05 Nov 2021252.05252.58245.11247.19247.191,402,500
04 Nov 2021254.62254.90251.67253.86253.86808,300
03 Nov 2021257.47257.47248.16254.60254.601,021,800
02 Nov 2021259.84259.99255.89257.83257.83591,400
01 Nov 2021261.82263.69257.17258.89258.89553,100
29 Oct 2021256.93261.96255.71261.42261.42677,000
28 Oct 2021254.38258.07253.68257.19257.19487,300
27 Oct 2021257.45257.45254.04254.29254.29548,500
26 Oct 2021258.34258.81255.76256.09256.09566,300
25 Oct 2021256.79258.31255.22257.25257.25701,100
22 Oct 2021256.00260.12254.87256.89256.89987,600
21 Oct 2021250.00255.72241.30254.84254.841,308,300
20 Oct 2021249.80253.65249.74251.52251.52768,000
19 Oct 2021250.59252.97248.90249.02249.02616,200
18 Oct 2021248.30249.61246.18248.46248.46550,000
15 Oct 2021248.31250.31246.57248.85248.85567,300
14 Oct 2021244.07247.25244.02246.82246.82534,800
13 Oct 2021239.94243.65239.28241.51241.51751,000
12 Oct 2021242.22242.27237.57238.37238.37309,800
11 Oct 2021241.17244.78240.09240.28240.28318,000
08 Oct 2021244.35244.45241.58242.23242.23548,600
07 Oct 2021240.68246.18240.28243.82243.82528,900
06 Oct 2021237.88239.86235.99239.40239.40539,900
05 Oct 2021240.27243.47237.72239.36239.36649,100
04 Oct 2021241.49243.29234.77238.57238.57901,700
01 Oct 2021239.74242.98234.10241.55241.55674,600
30 Sep 2021244.09245.48239.13239.54239.54867,200
29 Sep 2021244.52245.10241.97242.91242.91758,400
28 Sep 2021245.08245.26237.45241.59241.591,403,900
27 Sep 2021260.27260.60246.80248.14248.141,242,300
24 Sep 2021261.91263.52259.04261.61261.61715,900
23 Sep 2021261.06264.01258.57262.27262.27748,100
22 Sep 2021257.15261.36255.61259.75259.75545,500
21 Sep 2021254.92258.48253.95256.26256.26619,800
20 Sep 2021252.81255.22249.83253.17253.17488,200
17 Sep 2021257.63259.03254.82256.33256.33929,100
16 Sep 2021258.60259.28256.69257.85257.85508,500
15 Sep 2021257.07259.10255.89258.55258.55531,400
14 Sep 2021257.46259.65256.00257.55257.55711,200
13 Sep 2021262.14262.54253.17255.57255.57672,500
10 Sep 2021262.39263.94259.29260.50260.50455,600
09 Sep 2021262.00263.85260.87261.28261.28480,800
08 Sep 2021264.30265.30261.63261.91261.91611,800
07 Sep 2021261.93265.10259.44264.45264.45474,500
03 Sep 2021264.72264.81262.56263.22263.22509,700
02 Sep 2021263.66265.34262.76265.23265.23476,800
01 Sep 2021260.01263.05258.48262.23262.23514,500
31 Aug 2021261.60262.25258.25259.73259.73638,800
30 Aug 2021259.08261.75259.08261.60261.60509,000
27 Aug 2021259.42263.61259.02259.55259.55459,100
26 Aug 2021258.64259.78256.40258.49258.49442,600
25 Aug 2021257.97259.30255.64258.71258.71383,400
24 Aug 2021255.26257.26253.57256.86256.86675,300
23 Aug 2021256.88257.73253.81254.38254.38707,200
20 Aug 2021256.47257.97253.31254.70254.70555,600
19 Aug 2021253.21257.27252.83256.66256.66865,700
18 Aug 2021256.92259.08254.88255.00255.00801,900
17 Aug 2021254.62257.30253.07257.04257.04860,000
16 Aug 2021248.40255.45248.23255.29255.29677,600
13 Aug 2021246.60248.26245.99248.14248.14265,600
12 Aug 2021244.97247.15243.69246.25246.25553,700
11 Aug 2021247.63248.44244.21244.55244.55530,700
10 Aug 2021247.46249.91245.72247.39247.39543,700
09 Aug 2021249.09249.83245.38247.66247.66541,900
06 Aug 2021247.82249.81244.81248.96248.96670,900
05 Aug 2021250.90251.85247.27248.41248.41508,800
04 Aug 2021249.99252.13246.80249.86249.86727,700
03 Aug 2021248.19250.74247.78249.98249.981,049,900
02 Aug 2021248.43249.43246.30247.30247.30807,000
30 Jul 2021248.92249.91247.13247.70247.70967,000
29 Jul 2021246.82250.20246.52248.71248.71585,800
28 Jul 2021244.16246.28242.02245.37245.371,168,900
27 Jul 2021243.63247.20238.17243.18243.181,556,800
26 Jul 2021248.05249.85243.93247.29247.291,293,900
23 Jul 2021246.01249.91245.28249.08249.08839,100
22 Jul 2021244.16246.89243.43244.91244.91714,300
21 Jul 2021247.88247.88241.32243.03243.031,139,800
20 Jul 2021242.92247.69241.48247.07247.071,123,800
19 Jul 2021244.23245.15239.83241.69241.69906,400
16 Jul 2021247.30249.78245.66247.70247.70501,300
15 Jul 2021245.63247.22243.91246.50246.50717,800
14 Jul 2021249.64250.46245.31246.00246.00681,500
13 Jul 2021248.99250.05246.50249.63249.63734,800
12 Jul 2021251.63252.41248.11248.62248.62765,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...