Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqvia Holdings Inc (NY: IQV )

223.37 +1.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 222.32 228.28 217.53 217.99 1,822,292 -1.41(-0.64%)
Apr 28, 2022 212.53 220.51 209.08 219.40 2,299,713 +9.16(+4.36%)
Apr 27, 2022 215.00 218.00 205.45 210.24 2,570,383 +3.51(+1.70%)
Apr 26, 2022 217.99 218.79 205.03 206.73 2,123,382 -13.13(-5.97%)
Apr 25, 2022 223.45 223.45 216.14 219.86 1,480,126 -8.30(-3.64%)
Apr 22, 2022 234.01 234.43 227.93 228.16 1,010,656 -8.01(-3.39%)
Apr 21, 2022 245.23 245.37 235.39 236.17 733,839 -6.60(-2.72%)
Apr 20, 2022 239.70 245.20 238.63 242.77 765,147 +4.90(+2.06%)
Apr 19, 2022 233.77 238.56 233.77 237.87 687,103 +3.48(+1.48%)
Apr 18, 2022 238.83 239.16 232.52 234.39 653,876 -4.09(-1.72%)
Apr 14, 2022 240.12 241.65 235.27 238.48 931,214 -0.83(-0.35%)
Apr 13, 2022 236.63 239.95 236.08 239.31 897,169 +1.64(+0.69%)
Apr 12, 2022 243.88 246.35 235.30 237.67 1,237,684 -5.31(-2.19%)
Apr 11, 2022 249.31 251.79 242.57 242.98 1,023,715 -9.31(-3.69%)
Apr 08, 2022 248.51 254.94 248.51 252.29 1,501,760 +3.01(+1.21%)
Apr 07, 2022 239.96 251.60 239.40 249.28 1,396,242 +8.98(+3.74%)
Apr 06, 2022 236.47 241.40 234.43 240.30 947,733 +1.94(+0.81%)
Apr 05, 2022 237.56 241.55 236.09 238.36 950,528 -0.14(-0.06%)
Apr 04, 2022 240.37 241.71 237.08 238.50 1,262,247 -1.81(-0.75%)
Apr 01, 2022 232.92 240.58 232.62 240.31 1,399,562 +9.10(+3.94%)
Mar 31, 2022 231.67 235.18 230.26 231.21 1,191,750 -0.11(-0.05%)
Mar 30, 2022 232.60 235.00 229.95 231.32 1,108,442 -2.27(-0.97%)
Mar 29, 2022 231.40 234.71 230.28 233.59 994,545 +6.90(+3.04%)
Mar 28, 2022 225.41 226.71 223.82 226.69 562,621 +1.93(+0.86%)
Mar 25, 2022 225.80 226.98 219.95 224.76 704,622 +0.14(+0.06%)
Mar 24, 2022 220.89 224.65 219.19 224.62 664,026 +4.31(+1.96%)
Mar 23, 2022 226.99 227.92 219.02 220.31 848,702 -8.62(-3.77%)
Mar 22, 2022 226.67 231.21 226.42 228.93 966,165 +1.96(+0.86%)
Mar 21, 2022 224.78 229.99 224.78 226.97 1,255,059 -0.69(-0.30%)
Mar 18, 2022 223.32 228.24 221.97 227.66 1,368,017 +4.42(+1.98%)
Mar 17, 2022 219.55 223.25 218.67 223.24 909,473 +2.97(+1.35%)
Mar 16, 2022 218.85 223.65 215.04 220.27 1,280,546 +5.26(+2.45%)
Mar 15, 2022 214.20 216.21 213.07 215.01 748,154 +3.92(+1.86%)
Mar 14, 2022 215.05 218.80 209.94 211.09 994,418 -2.52(-1.18%)
Mar 11, 2022 219.30 219.93 213.32 213.61 572,504 -3.33(-1.53%)
Mar 10, 2022 215.74 218.34 214.53 216.94 795,349 -2.27(-1.04%)
Mar 09, 2022 216.31 221.08 215.03 219.21 1,440,060 +8.65(+4.11%)
Mar 08, 2022 214.90 216.99 208.61 210.56 2,040,722 -6.10(-2.82%)
Mar 07, 2022 223.87 224.68 215.42 216.66 1,388,774 -10.34(-4.56%)
Mar 04, 2022 231.62 231.83 225.75 227.00 1,149,232 -6.37(-2.73%)
Mar 03, 2022 233.99 235.70 231.67 233.37 923,796 +1.00(+0.43%)
Mar 02, 2022 228.56 235.14 226.79 232.37 912,909 +4.54(+1.99%)
Mar 01, 2022 231.10 232.48 226.29 227.83 1,077,806 -2.29(-1.00%)
Feb 28, 2022 231.37 233.03 227.71 230.12 1,275,730 -3.87(-1.65%)
Feb 25, 2022 229.42 234.38 229.82 233.99 1,257,649 +5.52(+2.42%)
Feb 24, 2022 218.86 229.44 216.37 228.47 2,053,032 +5.39(+2.42%)
Feb 23, 2022 227.99 230.00 222.98 223.08 1,172,701 -3.38(-1.49%)
Feb 22, 2022 226.83 230.22 222.98 226.46 1,624,586 -1.81(-0.79%)
Feb 18, 2022 228.27 0 +1.91(+0.84%)
Feb 17, 2022 232.39 233.81 226.11 226.36 1,561,084 -5.82(-2.51%)
Feb 16, 2022 228.42 234.39 223.80 232.18 2,573,663 +3.54(+1.55%)
Feb 15, 2022 245.01 245.01 224.88 228.64 3,098,099 -11.26(-4.69%)
Feb 14, 2022 243.52 245.08 238.18 239.90 1,347,896 -4.38(-1.79%)
Feb 11, 2022 250.39 253.58 243.60 244.28 1,398,155 -6.15(-2.46%)
Feb 10, 2022 249.72 256.62 248.94 250.43 1,457,796 -5.14(-2.01%)
Feb 09, 2022 251.19 255.80 251.19 255.57 1,119,552 +8.20(+3.31%)
Feb 08, 2022 243.38 248.34 242.34 247.37 1,169,277 +1.45(+0.59%)
Feb 07, 2022 249.89 250.54 244.93 245.92 697,576 -3.97(-1.59%)
Feb 04, 2022 248.53 253.49 246.46 249.89 762,807 -0.30(-0.12%)
Feb 03, 2022 250.00 250.19 797,825 -4.26(-1.67%)
Feb 02, 2022 247.65 255.72 246.41 254.45 1,033,154 +7.35(+2.97%)
Feb 01, 2022 247.26 248.46 242.19 247.10 1,028,737 +2.20(+0.90%)
Jan 31, 2022 238.93 245.70 244.90 1,106,506 +6.08(+2.55%)
Jan 28, 2022 233.06 238.99 229.78 238.82 819,802 +6.82(+2.94%)
Jan 27, 2022 236.09 237.16 230.21 232.00 679,046 -0.64(-0.28%)
Jan 26, 2022 238.15 239.04 230.06 232.64 1,141,072 -3.59(-1.52%)
Jan 25, 2022 237.71 239.62 233.01 236.23 874,824 -7.47(-3.07%)
Jan 24, 2022 239.00 244.31 233.00 243.70 1,346,068 +2.75(+1.14%)
Jan 21, 2022 245.00 248.25 239.92 240.95 1,108,070 -3.45(-1.41%)
Jan 20, 2022 241.51 249.51 239.85 244.40 1,762,346 +4.12(+1.71%)
Jan 19, 2022 244.28 246.32 239.90 240.28 715,687 -2.04(-0.84%)
Jan 18, 2022 243.18 245.58 240.51 242.32 846,157 -5.02(-2.03%)
Jan 14, 2022 247.34 0 -4.73(-1.88%)
Jan 13, 2022 259.89 260.20 251.65 252.07 574,984 -8.78(-3.37%)
Jan 12, 2022 261.08 263.95 260.24 260.85 629,291 +0.56(+0.22%)
Jan 11, 2022 257.46 261.18 255.03 260.29 667,721 +3.06(+1.19%)
Jan 10, 2022 253.42 257.39 250.37 257.23 978,971 +0.32(+0.12%)
Jan 07, 2022 262.19 262.63 254.86 256.91 1,364,857 -5.60(-2.13%)
Jan 06, 2022 260.00 265.76 257.15 262.51 798,119 +0.90(+0.34%)
Jan 05, 2022 267.81 269.12 261.25 261.61 1,195,421 -6.56(-2.45%)
Jan 04, 2022 272.62 272.62 264.03 268.17 1,111,589 -5.41(-1.98%)
Jan 03, 2022 282.10 282.52 268.55 273.58 927,978 -8.56(-3.03%)
Dec 31, 2021 281.58 284.41 281.58 282.14 441,574 -0.47(-0.17%)
Dec 30, 2021 282.70 285.61 281.91 282.61 459,557 +0.37(+0.13%)
Dec 29, 2021 279.48 282.90 279.16 282.24 477,366 +1.63(+0.58%)
Dec 28, 2021 283.09 283.53 279.64 280.61 420,076 -1.45(-0.51%)
Dec 27, 2021 281.17 283.57 279.11 282.06 489,374 +4.05(+1.46%)
Dec 23, 2021 277.64 279.68 276.88 278.01 500,438 +1.25(+0.45%)
Dec 22, 2021 269.44 277.33 269.44 276.76 926,915 +8.13(+3.03%)
Dec 21, 2021 265.88 268.83 262.44 268.63 722,227 +3.75(+1.42%)
Dec 20, 2021 266.58 266.58 260.58 264.88 794,743 -2.55(-0.95%)
Dec 17, 2021 264.25 269.67 261.52 267.43 1,242,171 +0.98(+0.37%)
Dec 16, 2021 269.00 271.55 265.62 266.45 906,157 -1.65(-0.62%)
Dec 15, 2021 263.92 268.77 261.38 268.10 836,370 +5.45(+2.08%)
Dec 14, 2021 268.27 269.22 259.89 262.65 789,970 -7.09(-2.63%)
Dec 13, 2021 270.52 272.00 268.43 269.74 800,733 -0.58(-0.21%)
Dec 10, 2021 269.58 271.97 267.29 270.32 713,444 +1.16(+0.43%)
Dec 09, 2021 271.32 272.80 269.13 269.16 563,902 -3.03(-1.11%)
Dec 08, 2021 270.80 272.93 268.35 272.19 888,409 +1.89(+0.70%)
Dec 07, 2021 267.48 271.30 265.19 270.30 1,086,087 +7.20(+2.74%)
Dec 06, 2021 262.55 264.98 259.24 263.10 766,295 +1.42(+0.54%)
Dec 03, 2021 265.11 266.50 258.33 261.68 864,153 -1.05(-0.40%)
Dec 02, 2021 258.40 263.42 257.53 262.73 1,115,763 +3.48(+1.34%)
Dec 01, 2021 260.45 267.02 259.12 259.25 1,090,185 +0.12(+0.05%)
Nov 30, 2021 264.58 265.35 258.91 259.13 1,972,791 -7.56(-2.83%)
Nov 29, 2021 263.54 270.81 262.54 266.69 1,341,408 +4.63(+1.77%)
Nov 26, 2021 262.52 269.13 261.49 262.06 745,398 -3.30(-1.24%)
Nov 24, 2021 264.11 266.11 261.62 265.36 526,623 +0.09(+0.03%)
Nov 23, 2021 264.86 265.58 261.70 265.27 692,919 -2.22(-0.83%)
Nov 22, 2021 269.11 269.60 266.11 267.49 779,865 -0.68(-0.25%)
Nov 19, 2021 268.97 272.25 267.68 268.17 942,954 +1.57(+0.59%)
Nov 18, 2021 267.23 267.85 266.51 266.60 1,225,055 +2.15(+0.81%)
Nov 17, 2021 269.00 269.00 263.51 264.45 919,544 -3.09(-1.15%)
Nov 16, 2021 252.18 268.52 251.30 267.54 1,249,956 +15.73(+6.25%)
Nov 15, 2021 254.91 256.60 250.90 251.81 956,157 -2.87(-1.13%)
Nov 12, 2021 254.61 256.57 251.65 254.68 867,818 +2.10(+0.83%)
Nov 11, 2021 253.20 254.12 249.88 252.58 680,897 +0.46(+0.18%)
Nov 10, 2021 250.45 252.12 570,889 +0.32(+0.13%)
Nov 09, 2021 252.16 254.62 249.72 251.80 688,170 +0.30(+0.12%)
Nov 08, 2021 248.57 251.63 246.83 251.50 683,985 +4.31(+1.74%)
Nov 05, 2021 252.05 252.58 245.11 247.19 1,402,537 -6.67(-2.63%)
Nov 04, 2021 254.62 254.90 251.67 253.86 808,274 -0.74(-0.29%)
Nov 03, 2021 257.47 257.47 248.16 254.60 1,021,791 -3.23(-1.25%)
Nov 02, 2021 259.84 259.99 255.89 257.83 591,380 -1.06(-0.41%)
Nov 01, 2021 261.82 261.62 257.17 258.89 553,105 -2.53(-0.97%)
Oct 29, 2021 256.93 261.95 255.71 261.42 676,988 +4.23(+1.64%)
Oct 28, 2021 254.38 258.07 253.68 257.19 487,262 +2.90(+1.14%)
Oct 27, 2021 257.45 257.35 254.04 254.29 553,708 -1.80(-0.70%)
Oct 26, 2021 258.34 255.75 256.09 566,513 -1.16(-0.45%)
Oct 25, 2021 256.79 258.31 255.22 257.25 701,138 +0.36(+0.14%)
Oct 22, 2021 256.00 260.12 254.87 256.89 987,574 +2.05(+0.80%)
Oct 21, 2021 250.00 255.72 241.30 254.84 1,308,326 +3.32(+1.32%)
Oct 20, 2021 249.80 253.65 249.74 251.52 767,431 +2.50(+1.00%)
Oct 19, 2021 250.59 252.97 248.90 249.02 616,207 +0.56(+0.23%)
Oct 18, 2021 248.30 249.61 246.18 248.46 550,009 -0.39(-0.16%)
Oct 15, 2021 248.31 250.31 246.57 248.85 567,470 +2.03(+0.82%)
Oct 14, 2021 244.07 247.25 244.02 246.82 534,824 +5.31(+2.20%)
Oct 13, 2021 239.94 243.65 239.28 241.51 750,977 +3.14(+1.32%)
Oct 12, 2021 242.22 242.27 237.57 238.37 309,830 -1.91(-0.79%)
Oct 11, 2021 241.17 244.78 240.09 240.28 317,997 -1.95(-0.81%)
Oct 08, 2021 244.35 244.45 241.58 242.23 548,595 -1.59(-0.65%)
Oct 07, 2021 240.68 246.18 240.68 243.82 528,871 +4.42(+1.85%)
Oct 06, 2021 237.88 239.86 235.99 239.40 539,931 +0.04(+0.02%)
Oct 05, 2021 240.27 243.47 237.72 239.36 649,077 +0.79(+0.33%)
Oct 04, 2021 241.49 243.29 234.77 238.57 906,494 -2.98(-1.23%)
Oct 01, 2021 239.74 242.98 234.10 241.55 674,611 +2.01(+0.84%)
Sep 30, 2021 244.09 245.48 239.13 239.54 867,236 -3.37(-1.39%)
Sep 29, 2021 244.52 245.10 241.97 242.91 758,419 +1.32(+0.55%)
Sep 28, 2021 245.08 245.08 237.45 241.59 1,403,906 -6.55(-2.64%)
Sep 27, 2021 260.27 260.60 246.80 248.14 1,242,308 -13.47(-5.15%)
Sep 24, 2021 261.91 263.52 259.04 261.61 715,939 -0.66(-0.25%)
Sep 23, 2021 261.06 264.01 258.57 262.27 748,114 +2.52(+0.97%)
Sep 22, 2021 257.15 261.36 255.61 259.75 545,456 +3.49(+1.36%)
Sep 21, 2021 254.92 258.48 253.95 256.26 619,822 +3.09(+1.22%)
Sep 20, 2021 252.81 255.22 249.83 253.17 488,174 -3.16(-1.23%)
Sep 17, 2021 257.63 259.03 254.82 256.33 929,123 -1.52(-0.59%)
Sep 16, 2021 258.60 259.28 256.69 257.85 508,535 -0.70(-0.27%)
Sep 15, 2021 257.07 259.10 255.89 258.55 531,422 +1.00(+0.39%)
Sep 14, 2021 257.46 259.65 256.00 257.55 711,203 +1.98(+0.77%)
Sep 13, 2021 262.14 262.54 253.17 255.57 672,545 -4.93(-1.89%)
Sep 10, 2021 262.39 263.94 259.29 260.50 456,848 -0.78(-0.30%)
Sep 09, 2021 262.00 263.85 260.88 261.28 480,831 -0.63(-0.24%)
Sep 08, 2021 264.30 265.30 261.63 261.91 611,800 -2.54(-0.96%)
Sep 07, 2021 261.93 265.10 259.44 264.45 474,502 +1.23(+0.47%)
Sep 03, 2021 264.72 264.81 262.56 263.22 509,689 -2.01(-0.76%)
Sep 02, 2021 263.66 265.34 262.76 265.23 476,815 +3.00(+1.14%)
Sep 01, 2021 260.01 263.05 258.48 262.23 514,499 +2.50(+0.96%)
Aug 31, 2021 261.60 262.25 258.25 259.73 638,778 -1.87(-0.71%)
Aug 30, 2021 259.08 261.75 259.08 261.60 509,028 +2.05(+0.79%)
Aug 27, 2021 259.42 263.61 259.02 259.55 459,122 +1.06(+0.41%)
Aug 26, 2021 258.64 259.78 256.40 258.49 442,602 -0.22(-0.09%)
Aug 25, 2021 257.97 259.30 255.64 258.71 383,352 +1.85(+0.72%)
Aug 24, 2021 255.26 257.26 253.56 256.86 675,274 +2.48(+0.97%)
Aug 23, 2021 256.88 257.73 253.81 254.38 707,182 -0.32(-0.13%)
Aug 20, 2021 256.47 257.97 253.31 254.70 555,600 -1.96(-0.76%)
Aug 19, 2021 253.21 257.27 252.83 256.66 865,708 +1.66(+0.65%)
Aug 18, 2021 256.92 259.08 254.88 255.00 801,880 -2.04(-0.79%)
Aug 17, 2021 254.62 257.30 253.06 257.04 859,991 +1.75(+0.69%)
Aug 16, 2021 248.40 255.45 248.23 255.29 677,690 +7.15(+2.88%)
Aug 13, 2021 246.60 248.26 245.99 248.14 265,601 +1.89(+0.77%)
Aug 12, 2021 244.97 247.15 243.69 246.25 553,712 +1.70(+0.70%)
Aug 11, 2021 247.63 248.44 244.21 244.55 571,654 -2.84(-1.15%)
Aug 10, 2021 247.46 249.91 245.72 247.39 543,726 -0.27(-0.11%)
Aug 09, 2021 249.09 249.83 245.38 247.66 541,872 -1.30(-0.52%)
Aug 06, 2021 247.82 249.81 244.81 248.96 670,918 +0.55(+0.22%)
Aug 05, 2021 250.90 251.85 247.27 248.41 508,771 -1.45(-0.58%)
Aug 04, 2021 249.99 252.13 246.80 249.86 727,656 -0.12(-0.05%)
Aug 03, 2021 248.19 250.74 247.81 249.98 1,049,872 +2.68(+1.08%)
Aug 02, 2021 248.43 249.43 246.30 247.30 807,041 -0.40(-0.16%)
Jul 30, 2021 248.92 249.91 247.13 247.70 966,961 -1.01(-0.41%)
Jul 29, 2021 246.82 250.20 246.51 248.71 585,789 +3.34(+1.36%)
Jul 28, 2021 244.16 246.28 242.02 245.37 1,169,378 +2.19(+0.90%)
Jul 27, 2021 243.63 246.24 238.17 243.18 1,556,834 -4.11(-1.66%)
Jul 26, 2021 248.05 249.85 243.93 247.29 1,294,899 -1.79(-0.72%)
Jul 23, 2021 246.01 249.91 245.28 249.08 839,077 +4.17(+1.70%)
Jul 22, 2021 244.16 246.88 243.43 244.91 714,275 +1.88(+0.77%)
Jul 21, 2021 247.88 247.88 241.31 243.03 1,139,846 -4.04(-1.64%)
Jul 20, 2021 242.92 247.69 241.48 247.07 1,123,819 +5.38(+2.23%)
Jul 19, 2021 244.23 245.15 239.83 241.69 906,436 -6.01(-2.43%)
Jul 16, 2021 247.30 249.78 245.66 247.70 501,252 +1.20(+0.49%)
Jul 15, 2021 245.63 247.22 243.91 246.50 717,869 +0.50(+0.20%)
Jul 14, 2021 249.64 250.46 245.31 246.00 681,517 -3.63(-1.45%)
Jul 13, 2021 248.99 250.04 246.50 249.63 734,752 +1.01(+0.41%)
Jul 12, 2021 251.63 252.41 248.11 248.62 765,700 -2.54(-1.01%)
Jul 09, 2021 249.70 251.31 248.57 251.16 470,576 +2.35(+0.94%)
Jul 08, 2021 250.00 250.60 247.91 248.81 750,076 -5.13(-2.02%)
Jul 07, 2021 251.67 254.05 248.98 253.94 830,549 +2.99(+1.19%)
Jul 06, 2021 249.64 251.57 247.84 250.95 1,113,796 +1.80(+0.72%)
Jul 02, 2021 247.41 249.45 246.15 249.15 538,746 +2.01(+0.81%)
Jul 01, 2021 242.73 247.35 242.46 247.14 910,413 +4.82(+1.99%)
Jun 30, 2021 243.34 243.99 240.33 242.32 1,051,499 -1.77(-0.73%)
Jun 29, 2021 243.14 245.62 242.58 244.09 547,365 +0.70(+0.29%)
Jun 28, 2021 245.93 246.74 242.16 243.39 631,153 -1.95(-0.79%)
Jun 25, 2021 241.93 245.77 240.89 245.34 1,840,570 +4.45(+1.85%)
Jun 24, 2021 243.58 244.82 240.81 240.89 925,060 -1.42(-0.59%)
Jun 23, 2021 243.09 244.64 241.58 242.31 984,835 -1.67(-0.68%)
Jun 22, 2021 243.42 244.95 241.91 243.98 1,049,968 +0.53(+0.22%)
Jun 21, 2021 241.11 244.28 239.10 243.45 1,065,499 +3.79(+1.58%)
Jun 18, 2021 244.65 247.06 238.99 239.66 4,072,064 -6.64(-2.70%)
Jun 17, 2021 243.86 247.06 243.12 246.30 1,136,143 +2.07(+0.85%)
Jun 16, 2021 248.74 248.74 243.77 244.23 998,084 -2.54(-1.03%)
Jun 15, 2021 245.21 247.48 244.18 246.77 950,105 +2.30(+0.94%)
Jun 14, 2021 243.41 245.50 242.30 244.47 726,699 +1.03(+0.42%)
Jun 11, 2021 243.00 243.54 240.48 243.44 1,090,256 +0.64(+0.26%)
Jun 10, 2021 239.95 244.38 239.92 242.80 799,849 +3.42(+1.43%)
Jun 09, 2021 235.20 239.85 234.65 239.38 1,049,860 +4.56(+1.94%)
Jun 08, 2021 234.05 235.72 231.07 234.82 777,082 +1.62(+0.69%)
Jun 07, 2021 233.57 235.22 232.58 233.20 1,608,561 -0.64(-0.27%)
Jun 04, 2021 235.59 236.43 233.45 233.84 919,543 +0.50(+0.21%)
Jun 03, 2021 233.38 234.84 230.96 233.34 1,490,067 -1.66(-0.71%)
Jun 02, 2021 238.38 239.50 234.91 235.00 944,955 -2.25(-0.95%)
Jun 01, 2021 241.40 242.01 234.76 237.25 847,933 -2.91(-1.21%)
May 28, 2021 239.55 240.58 238.02 240.16 1,282,804 +2.70(+1.14%)
May 27, 2021 239.95 240.90 237.28 237.46 2,468,105 -2.14(-0.89%)
May 26, 2021 243.19 243.69 237.63 239.60 664,746 -2.53(-1.04%)
May 25, 2021 243.44 244.96 241.23 242.13 827,486 -0.45(-0.19%)
May 24, 2021 241.13 243.94 239.91 242.58 737,965 +3.62(+1.51%)
May 21, 2021 237.35 240.82 237.35 238.96 1,002,491 +2.22(+0.94%)
May 20, 2021 232.39 237.84 232.03 236.74 656,783 +4.04(+1.74%)
May 19, 2021 228.12 232.72 226.95 232.70 941,176 +2.12(+0.92%)
May 18, 2021 232.15 232.29 229.53 230.58 1,046,144 -0.90(-0.39%)
May 17, 2021 234.65 235.54 231.22 231.48 567,156 -2.56(-1.09%)
May 14, 2021 231.08 234.81 229.36 234.04 785,385 +4.38(+1.91%)
May 13, 2021 229.07 230.97 228.19 229.66 968,748 +1.66(+0.73%)
May 12, 2021 229.85 231.76 227.59 228.00 775,166 -4.07(-1.75%)
May 11, 2021 229.31 233.30 227.40 232.07 1,131,869 +0.58(+0.25%)
May 10, 2021 234.96 235.86 231.28 231.49 1,039,070 -2.90(-1.24%)
May 07, 2021 232.00 236.21 231.86 234.39 953,261 +3.17(+1.37%)
May 06, 2021 231.33 231.74 229.35 231.22 1,250,363 -0.72(-0.31%)
May 05, 2021 233.55 234.75 230.17 231.94 1,250,681 -0.75(-0.32%)
May 04, 2021 232.00 233.67 229.47 232.69 1,069,202 -1.27(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.