Singapore markets open in 7 hours 19 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.34+3.00 (+1.48%)
As of 01:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022203.64207.12203.69206.34206.34341,852
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
05 May 2022221.32222.34213.10215.32215.32859,100
04 May 2022214.73223.73212.01222.79222.791,282,800
03 May 2022217.29220.54214.85215.20215.201,093,500
02 May 2022215.52218.20211.30217.06217.061,327,500
29 Apr 2022222.32228.29217.53217.99217.991,818,400
28 Apr 2022212.53220.52209.08219.40219.402,299,700
27 Apr 2022215.00218.00204.50210.24210.242,570,400
26 Apr 2022217.99218.79205.03206.73206.732,123,400
25 Apr 2022223.45223.45216.14219.86219.861,480,100
22 Apr 2022234.01234.43227.93228.16228.161,010,700
21 Apr 2022245.23245.37235.39236.17236.17733,800
20 Apr 2022239.70245.20238.63242.77242.77765,100
19 Apr 2022233.77238.57233.77237.87237.87687,100
18 Apr 2022238.83239.16232.52234.39234.39653,900
14 Apr 2022240.12241.65235.27238.48238.48931,200
13 Apr 2022236.63239.95236.08239.31239.31897,200
12 Apr 2022243.88246.35235.30237.67237.671,237,700
11 Apr 2022249.31251.79242.57242.98242.981,015,800
08 Apr 2022248.51254.94248.51252.29252.291,501,800
07 Apr 2022239.96251.60239.40249.28249.281,396,200
06 Apr 2022236.47241.40234.43240.30240.30947,700
05 Apr 2022237.56241.55236.09238.36238.36950,500
04 Apr 2022240.37241.71237.08238.50238.501,262,200
01 Apr 2022232.92240.58232.62240.31240.311,399,600
31 Mar 2022231.67235.18230.26231.21231.211,191,800
30 Mar 2022232.60235.00229.95231.32231.321,108,400
29 Mar 2022231.40234.71230.29233.59233.59994,500
28 Mar 2022225.41226.71223.82226.69226.69562,600
25 Mar 2022225.80226.98219.95224.76224.76704,600
24 Mar 2022220.89224.65219.19224.62224.62664,000
23 Mar 2022226.99227.92219.02220.31220.31849,100
22 Mar 2022226.67231.21226.42228.93228.93964,100
21 Mar 2022224.78229.99224.78226.97226.971,255,100
18 Mar 2022223.32228.24221.97227.66227.661,368,000
17 Mar 2022219.55223.25218.67223.24223.24909,500
16 Mar 2022218.85223.65215.04220.27220.271,280,500
15 Mar 2022214.20216.21213.07215.01215.01748,200
14 Mar 2022215.05218.80209.94211.09211.09994,400
11 Mar 2022219.30219.93213.32213.61213.61572,500
10 Mar 2022215.74218.34214.54216.94216.94795,300
09 Mar 2022216.31221.08215.03219.21219.211,440,100
08 Mar 2022214.90216.99208.61210.56210.562,040,700
07 Mar 2022223.87224.68215.42216.66216.661,388,800
04 Mar 2022231.62231.83225.75227.00227.001,146,600
03 Mar 2022233.99235.70231.67233.37233.37923,800
02 Mar 2022228.56235.14226.79232.37232.37912,900
01 Mar 2022231.10232.48226.30227.83227.831,077,800
28 Feb 2022231.37233.03227.71230.12230.121,275,700
25 Feb 2022229.42234.38227.85233.99233.991,257,600
24 Feb 2022218.86229.44216.37228.47228.472,053,000
23 Feb 2022227.99230.00222.98223.08223.081,172,700
22 Feb 2022226.83230.22222.98226.46226.461,624,600
18 Feb 2022227.37230.49224.65228.27228.271,288,500
17 Feb 2022232.39233.81226.11226.36226.361,561,100
16 Feb 2022228.42234.39223.80232.18232.182,573,700
15 Feb 2022245.01245.01224.88228.64228.643,098,100
14 Feb 2022243.52245.08238.18239.90239.901,347,900
11 Feb 2022250.39253.58243.60244.28244.281,398,200
10 Feb 2022249.72256.62248.94250.43250.431,457,800
09 Feb 2022251.19255.80250.52255.57255.571,119,600
08 Feb 2022243.38248.34242.34247.37247.371,135,700
07 Feb 2022249.89250.55244.91245.92245.92697,500
04 Feb 2022248.53253.49246.46249.89249.89762,800
03 Feb 2022250.00251.75248.42250.19250.19797,800
02 Feb 2022247.65255.72246.41254.45254.451,033,200
01 Feb 2022247.26248.46242.19247.10247.101,028,700
31 Jan 2022238.93245.70238.93244.90244.901,106,500
28 Jan 2022233.06238.99229.79238.82238.82819,800
27 Jan 2022236.09237.16230.21232.00232.00679,000
26 Jan 2022238.15239.04230.06232.64232.641,141,100
25 Jan 2022237.71239.62233.01236.23236.23874,800
24 Jan 2022239.00244.31233.00243.70243.701,346,100
21 Jan 2022245.00248.25239.92240.95240.951,108,100
20 Jan 2022241.51249.51239.85244.40244.401,762,300
19 Jan 2022244.28246.32239.90240.28240.28715,700
18 Jan 2022243.18245.58240.51242.32242.32846,200
14 Jan 2022250.42252.88241.52247.34247.341,217,100
13 Jan 2022259.89260.20251.65252.07252.07575,000
12 Jan 2022261.08263.95260.24260.85260.85629,300
11 Jan 2022257.46261.18255.03260.29260.29667,700
10 Jan 2022253.42257.39250.37257.23257.23978,900
07 Jan 2022262.19262.64254.86256.91256.911,364,900
06 Jan 2022260.00265.76257.15262.51262.51798,100
05 Jan 2022267.81269.12261.25261.61261.611,195,400
04 Jan 2022272.62272.62264.03268.17268.171,112,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...