Advertisement
U.S. markets closed

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
201.82+4.22 (+2.14%)
At close: 04:00PM EST
201.70 -0.12 (-0.06%)
After hours: 07:54PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024197.03203.02196.33201.82201.821,885,600
Nov 21, 2024195.17197.93191.82197.60197.601,858,500
Nov 20, 2024191.35194.46190.17194.38194.382,639,700
Nov 19, 2024189.05194.48189.05191.33191.333,035,600
Nov 18, 2024191.41194.35187.62191.04191.043,144,500
Nov 15, 2024202.02202.02189.63192.68192.684,579,100
Nov 14, 2024211.04212.27202.17202.94202.943,287,700
Nov 13, 2024214.44217.41203.30211.51211.513,191,000
Nov 12, 2024217.54219.83213.40213.57213.572,045,600
Nov 11, 2024219.55221.54216.91216.99216.991,729,700
Nov 08, 2024217.47222.04216.74219.23219.231,418,400
Nov 07, 2024222.04225.91217.09217.68217.681,774,600
Nov 06, 2024222.01222.01213.09221.25221.252,064,200
Nov 05, 2024208.98213.79207.95212.87212.871,125,600
Nov 04, 2024203.25211.00203.00210.19210.192,098,700
Nov 01, 2024205.94210.28205.94209.16209.161,791,900
Oct 31, 2024200.30211.42200.30205.82205.823,271,600
Oct 30, 2024215.44219.10214.21216.04216.041,409,900
Oct 29, 2024216.41217.50215.02216.34216.341,579,200
Oct 28, 2024217.45218.60215.00217.54217.541,073,300
Oct 25, 2024213.25217.51213.00214.63214.631,012,700
Oct 24, 2024223.97224.32209.17211.71211.712,286,500
Oct 23, 2024228.79231.34225.93228.31228.31865,500
Oct 22, 2024228.04230.15223.00228.30228.30953,800
Oct 21, 2024235.03235.32230.16231.19231.19846,200
Oct 18, 2024235.08237.21232.05236.69236.69810,900
Oct 17, 2024235.54236.45232.89233.89233.89914,600
Oct 16, 2024231.37233.72229.80233.06233.06870,100
Oct 15, 2024233.80237.34231.84232.98232.981,087,500
Oct 14, 2024229.28233.57228.66233.22233.22711,700
Oct 11, 2024229.97232.49228.96229.26229.26971,300
Oct 10, 2024227.00232.85226.15230.25230.25718,700
Oct 09, 2024227.52229.88226.60228.79228.79673,900
Oct 08, 2024225.05227.79225.05226.72226.72885,100
Oct 07, 2024227.24227.48224.41225.36225.36975,700
Oct 04, 2024230.88231.06228.01229.84229.84591,200
Oct 03, 2024230.79230.79226.82227.40227.40854,300
Oct 02, 2024229.94233.91228.20231.76231.76795,600
Oct 01, 2024236.28237.13231.06231.37231.37803,600
Sep 30, 2024233.61237.30233.61236.97236.97724,000
Sep 27, 2024237.02237.26233.37234.79234.79858,500
Sep 26, 2024234.77236.99233.21236.23236.23718,100
Sep 25, 2024238.56238.56230.00231.71231.711,302,100
Sep 24, 2024241.36241.88237.35239.57239.571,053,800
Sep 23, 2024244.60245.20240.28240.73240.73742,100
Sep 20, 2024242.00243.33239.02242.12242.123,159,500
Sep 19, 2024247.45248.03243.65244.62244.621,168,500
Sep 18, 2024240.85246.36238.82242.67242.671,584,200
Sep 17, 2024242.10243.89238.11239.98239.981,427,200
Sep 16, 2024240.70242.04237.80239.38239.381,031,700
Sep 13, 2024238.97240.62237.19238.70238.701,144,700
Sep 12, 2024237.32239.74234.50238.40238.401,406,500
Sep 11, 2024234.47237.74230.24237.30237.301,227,500
Sep 10, 2024240.86244.63230.46235.20235.202,371,400
Sep 09, 2024244.89245.57238.98240.87240.872,118,900
Sep 06, 2024248.20249.44241.95243.07243.07919,800
Sep 05, 2024249.54249.54244.40248.14248.14786,400
Sep 04, 2024249.32250.46246.41248.84248.841,059,800
Sep 03, 2024249.03252.69247.04248.81248.811,229,900
Aug 30, 2024251.01251.96246.85251.55251.551,194,400
Aug 29, 2024249.21252.88248.17250.79250.79754,100
Aug 28, 2024248.47250.78246.13247.55247.55727,000
Aug 27, 2024247.18248.89245.56248.60248.60911,600
Aug 26, 2024249.44249.97246.97247.86247.86407,800
Aug 23, 2024247.85249.85245.82248.93248.93557,500
Aug 22, 2024248.68248.68244.24244.96244.96523,900
Aug 21, 2024247.55248.21245.49247.00247.00717,400
Aug 20, 2024243.11247.40241.87246.94246.941,197,100
Aug 19, 2024240.21243.48238.65243.11243.11797,600
Aug 16, 2024239.88241.00238.17239.63239.63438,400
Aug 15, 2024238.90241.26238.24240.91240.91837,400
Aug 14, 2024239.46240.47236.02236.21236.21517,600
Aug 13, 2024233.02239.18232.61238.44238.44964,200
Aug 12, 2024235.82236.79230.81231.46231.46761,200
Aug 09, 2024236.26238.01234.61237.47237.47552,600
Aug 08, 2024229.66236.29229.17236.07236.07635,200
Aug 07, 2024240.31240.31229.49229.62229.621,431,900
Aug 06, 2024236.27241.11233.85237.26237.26921,700
Aug 05, 2024234.88237.50231.37233.65233.651,195,300
Aug 02, 2024245.19246.59236.89241.78241.781,141,400
Aug 01, 2024246.70249.97246.53248.36248.36975,000
Jul 31, 2024246.42249.40245.72246.23246.231,287,400
Jul 30, 2024239.11246.27238.58245.57245.571,309,300
Jul 29, 2024239.00239.00235.02237.25237.25948,600
Jul 26, 2024235.58239.95233.99239.67239.671,195,200
Jul 25, 2024237.04239.07230.88232.29232.291,967,800
Jul 24, 2024238.04240.91236.32238.75238.751,339,300
Jul 23, 2024242.00243.17238.58238.79238.791,918,100
Jul 22, 2024239.86246.41230.27245.23245.232,496,300
Jul 19, 2024226.04226.53222.01224.57224.571,093,500
Jul 18, 2024228.45231.30223.67224.85224.85874,000
Jul 17, 2024231.78237.41230.00230.29230.291,025,100
Jul 16, 2024227.83234.33227.37232.97232.971,315,000
Jul 15, 2024224.05227.26223.95225.89225.891,056,500
Jul 12, 2024220.80224.97218.44224.17224.171,362,200
Jul 11, 2024215.00219.85214.02219.44219.441,124,700
Jul 10, 2024213.26213.90209.07211.98211.98888,200
Jul 09, 2024209.33213.30208.86213.05213.051,123,300
Jul 08, 2024208.56209.62207.07208.94208.941,287,100
Jul 05, 2024207.42208.50205.06208.10208.101,108,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...