Yahoo

Mail

Singapore markets open in 6 hours 55 minutes

Straits Times Index
3,041.29
-79.29(-2.54%)
S&P 500
4,574.34
-80.93(-1.74%)
Dow
34,489.53
-646.41(-1.84%)
Nasdaq
15,496.75
-286.08(-1.81%)
BTC-USD
57,495.00
-998.38(-1.71%)
CMC Crypto 200
1,463.12
+20.34(+1.41%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	264.58	264.77	257.78	259.88	259.88	621,401
29 Nov 2021	263.54	270.81	262.54	266.69	266.69	1,341,400
26 Nov 2021	262.52	269.13	261.49	262.06	262.06	745,400
24 Nov 2021	264.11	266.11	261.62	265.36	265.36	526,600
23 Nov 2021	264.86	265.58	261.70	265.27	265.27	692,900
22 Nov 2021	269.11	269.60	266.11	267.49	267.49	779,900
19 Nov 2021	268.97	272.25	267.68	268.17	268.17	942,900
18 Nov 2021	267.23	271.32	266.01	266.60	266.60	1,225,100
17 Nov 2021	269.00	269.00	263.51	264.45	264.45	920,100
16 Nov 2021	252.18	268.52	251.30	267.54	267.54	1,264,000
15 Nov 2021	254.91	256.60	250.90	251.81	251.81	956,200
12 Nov 2021	254.61	256.57	251.65	254.68	254.68	867,800
11 Nov 2021	253.20	254.12	249.88	252.58	252.58	680,900
10 Nov 2021	250.45	255.78	250.45	252.12	252.12	570,900
09 Nov 2021	252.16	254.62	249.72	251.80	251.80	688,200
08 Nov 2021	248.57	251.63	246.83	251.50	251.50	684,000
05 Nov 2021	252.05	252.58	245.11	247.19	247.19	1,402,500
04 Nov 2021	254.62	254.90	251.67	253.86	253.86	808,300
03 Nov 2021	257.47	257.47	248.16	254.60	254.60	1,021,800
02 Nov 2021	259.84	259.99	255.89	257.83	257.83	591,400
01 Nov 2021	261.82	263.69	257.17	258.89	258.89	553,100
29 Oct 2021	256.93	261.96	255.71	261.42	261.42	677,000
28 Oct 2021	254.38	258.07	253.68	257.19	257.19	487,300
27 Oct 2021	257.45	257.45	254.04	254.29	254.29	548,500
26 Oct 2021	258.34	258.81	255.76	256.09	256.09	566,300
25 Oct 2021	256.79	258.31	255.22	257.25	257.25	701,100
22 Oct 2021	256.00	260.12	254.87	256.89	256.89	987,600
21 Oct 2021	250.00	255.72	241.30	254.84	254.84	1,308,300
20 Oct 2021	249.80	253.65	249.74	251.52	251.52	768,000
19 Oct 2021	250.59	252.97	248.90	249.02	249.02	616,200
18 Oct 2021	248.30	249.61	246.18	248.46	248.46	550,000
15 Oct 2021	248.31	250.31	246.57	248.85	248.85	567,300
14 Oct 2021	244.07	247.25	244.02	246.82	246.82	534,800
13 Oct 2021	239.94	243.65	239.28	241.51	241.51	751,000
12 Oct 2021	242.22	242.27	237.57	238.37	238.37	309,800
11 Oct 2021	241.17	244.78	240.09	240.28	240.28	318,000
08 Oct 2021	244.35	244.45	241.58	242.23	242.23	548,600
07 Oct 2021	240.68	246.18	240.28	243.82	243.82	528,900
06 Oct 2021	237.88	239.86	235.99	239.40	239.40	539,900
05 Oct 2021	240.27	243.47	237.72	239.36	239.36	649,100
04 Oct 2021	241.49	243.29	234.77	238.57	238.57	901,700
01 Oct 2021	239.74	242.98	234.10	241.55	241.55	674,600
30 Sep 2021	244.09	245.48	239.13	239.54	239.54	867,200
29 Sep 2021	244.52	245.10	241.97	242.91	242.91	758,400
28 Sep 2021	245.08	245.26	237.45	241.59	241.59	1,403,900
27 Sep 2021	260.27	260.60	246.80	248.14	248.14	1,242,300
24 Sep 2021	261.91	263.52	259.04	261.61	261.61	715,900
23 Sep 2021	261.06	264.01	258.57	262.27	262.27	748,100
22 Sep 2021	257.15	261.36	255.61	259.75	259.75	545,500
21 Sep 2021	254.92	258.48	253.95	256.26	256.26	619,800
20 Sep 2021	252.81	255.22	249.83	253.17	253.17	488,200
17 Sep 2021	257.63	259.03	254.82	256.33	256.33	929,100
16 Sep 2021	258.60	259.28	256.69	257.85	257.85	508,500
15 Sep 2021	257.07	259.10	255.89	258.55	258.55	531,400
14 Sep 2021	257.46	259.65	256.00	257.55	257.55	711,200
13 Sep 2021	262.14	262.54	253.17	255.57	255.57	672,500
10 Sep 2021	262.39	263.94	259.29	260.50	260.50	455,600
09 Sep 2021	262.00	263.85	260.87	261.28	261.28	480,800
08 Sep 2021	264.30	265.30	261.63	261.91	261.91	611,800
07 Sep 2021	261.93	265.10	259.44	264.45	264.45	474,500
03 Sep 2021	264.72	264.81	262.56	263.22	263.22	509,700
02 Sep 2021	263.66	265.34	262.76	265.23	265.23	476,800
01 Sep 2021	260.01	263.05	258.48	262.23	262.23	514,500
31 Aug 2021	261.60	262.25	258.25	259.73	259.73	638,800
30 Aug 2021	259.08	261.75	259.08	261.60	261.60	509,000
27 Aug 2021	259.42	263.61	259.02	259.55	259.55	459,100
26 Aug 2021	258.64	259.78	256.40	258.49	258.49	442,600
25 Aug 2021	257.97	259.30	255.64	258.71	258.71	383,400
24 Aug 2021	255.26	257.26	253.57	256.86	256.86	675,300
23 Aug 2021	256.88	257.73	253.81	254.38	254.38	707,200
20 Aug 2021	256.47	257.97	253.31	254.70	254.70	555,600
19 Aug 2021	253.21	257.27	252.83	256.66	256.66	865,700
18 Aug 2021	256.92	259.08	254.88	255.00	255.00	801,900
17 Aug 2021	254.62	257.30	253.07	257.04	257.04	860,000
16 Aug 2021	248.40	255.45	248.23	255.29	255.29	677,600
13 Aug 2021	246.60	248.26	245.99	248.14	248.14	265,600
12 Aug 2021	244.97	247.15	243.69	246.25	246.25	553,700
11 Aug 2021	247.63	248.44	244.21	244.55	244.55	530,700
10 Aug 2021	247.46	249.91	245.72	247.39	247.39	543,700
09 Aug 2021	249.09	249.83	245.38	247.66	247.66	541,900
06 Aug 2021	247.82	249.81	244.81	248.96	248.96	670,900
05 Aug 2021	250.90	251.85	247.27	248.41	248.41	508,800
04 Aug 2021	249.99	252.13	246.80	249.86	249.86	727,700
03 Aug 2021	248.19	250.74	247.78	249.98	249.98	1,049,900
02 Aug 2021	248.43	249.43	246.30	247.30	247.30	807,000
30 Jul 2021	248.92	249.91	247.13	247.70	247.70	967,000
29 Jul 2021	246.82	250.20	246.52	248.71	248.71	585,800
28 Jul 2021	244.16	246.28	242.02	245.37	245.37	1,168,900
27 Jul 2021	243.63	247.20	238.17	243.18	243.18	1,556,800
26 Jul 2021	248.05	249.85	243.93	247.29	247.29	1,293,900
23 Jul 2021	246.01	249.91	245.28	249.08	249.08	839,100
22 Jul 2021	244.16	246.89	243.43	244.91	244.91	714,300
21 Jul 2021	247.88	247.88	241.32	243.03	243.03	1,139,800
20 Jul 2021	242.92	247.69	241.48	247.07	247.07	1,123,800
19 Jul 2021	244.23	245.15	239.83	241.69	241.69	906,400
16 Jul 2021	247.30	249.78	245.66	247.70	247.70	501,300
15 Jul 2021	245.63	247.22	243.91	246.50	246.50	717,800
14 Jul 2021	249.64	250.46	245.31	246.00	246.00	681,500
13 Jul 2021	248.99	250.05	246.50	249.63	249.63	734,800
12 Jul 2021	251.63	252.41	248.11	248.62	248.62	765,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,041.29-79.29(-2.54%)

S&P 5004,574.34-80.93(-1.74%)

Dow34,489.53-646.41(-1.84%)

Nasdaq15,496.75-286.08(-1.81%)

BTC-USD57,495.00-998.38(-1.71%)

CMC Crypto 2001,463.12+20.34(+1.41%)

Singapore’s long-awaited opening is flopping even before Omicron

IQVIA Holdings Inc. (IQV)

Straits Times Index
3,041.29
-79.29(-2.54%)

S&P 500
4,574.34
-80.93(-1.74%)

Dow
34,489.53
-646.41(-1.84%)

Nasdaq
15,496.75
-286.08(-1.81%)

BTC-USD
57,495.00
-998.38(-1.71%)

CMC Crypto 200
1,463.12
+20.34(+1.41%)