Iqvia Holdings Inc (NY: IQV )

252.75 +0.19 (+0.07%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 178.05 181.75 176.51 177.80 881,200 -0.86(-0.48%)
Jan 28, 2021 175.94 180.34 174.91 178.66 1,028,362 +5.66(+3.27%)
Jan 27, 2021 176.12 176.84 170.00 173.00 1,574,190 -7.34(-4.07%)
Jan 26, 2021 184.48 184.68 180.06 180.34 755,060 -2.68(-1.46%)
Jan 25, 2021 185.75 186.44 179.53 183.02 930,592 -2.57(-1.38%)
Jan 22, 2021 186.99 187.41 185.13 185.59 823,900 -2.10(-1.12%)
Jan 21, 2021 189.65 191.27 187.63 187.69 1,154,458 -2.85(-1.50%)
Jan 20, 2021 189.03 191.27 188.03 190.54 684,115 +1.57(+0.83%)
Jan 19, 2021 191.50 191.50 186.47 188.97 948,283 +1.18(+0.63%)
Jan 15, 2021 187.92 188.75 185.61 187.79 1,028,100 -0.32(-0.17%)
Jan 14, 2021 189.38 190.55 187.70 188.11 568,215 -1.25(-0.66%)
Jan 13, 2021 189.04 191.37 188.96 189.36 529,238 -0.06(-0.03%)
Jan 12, 2021 191.00 192.34 187.94 189.42 607,700 -2.02(-1.06%)
Jan 11, 2021 190.07 192.07 188.27 191.44 617,112 +0.36(+0.19%)
Jan 08, 2021 188.00 192.00 187.53 191.08 805,400 +3.02(+1.61%)
Jan 07, 2021 187.80 189.81 187.32 188.06 741,303 +1.81(+0.97%)
Jan 06, 2021 177.13 187.05 177.00 186.25 1,123,842 +6.91(+3.85%)
Jan 05, 2021 175.73 180.33 175.73 179.34 775,057 +2.74(+1.55%)
Jan 04, 2021 178.44 179.81 174.28 176.60 1,046,488 -2.57(-1.43%)
Dec 31, 2020 179.17 179.17 179.17 871,881 +1.65(+0.93%)
Dec 30, 2020 175.55 178.58 175.20 177.52 871,881 +2.69(+1.54%)
Dec 29, 2020 177.49 177.52 174.31 174.83 441,512 -0.49(-0.28%)
Dec 28, 2020 177.50 177.50 173.82 175.32 560,667 -0.62(-0.35%)
Dec 24, 2020 175.91 176.46 174.94 175.94 261,700 +0.39(+0.22%)
Dec 23, 2020 177.84 178.99 174.90 175.55 894,658 -1.43(-0.81%)
Dec 22, 2020 177.37 177.37 174.60 176.98 856,379 +0.23(+0.13%)
Dec 21, 2020 177.31 177.97 173.87 176.75 1,396,710 -3.64(-2.02%)
Dec 18, 2020 179.58 180.99 177.66 180.39 1,901,500 +1.44(+0.80%)
Dec 17, 2020 175.73 179.22 175.00 178.95 1,884,445 +4.26(+2.44%)
Dec 16, 2020 172.42 175.46 171.07 174.69 1,124,461 +2.27(+1.32%)
Dec 15, 2020 168.72 173.34 167.67 172.42 1,490,631 +5.12(+3.06%)
Dec 14, 2020 169.08 172.25 166.91 167.30 1,090,972 -0.51(-0.30%)
Dec 11, 2020 167.40 168.59 165.52 167.81 1,069,100 -0.66(-0.39%)
Dec 10, 2020 168.40 169.98 167.43 168.47 866,332 -0.03(-0.02%)
Dec 09, 2020 171.18 171.50 168.39 168.50 1,086,126 -2.79(-1.63%)
Dec 08, 2020 169.44 171.45 168.38 171.29 1,579,895 +1.22(+0.72%)
Dec 07, 2020 170.69 172.14 169.14 170.07 1,660,166 -0.54(-0.32%)
Dec 04, 2020 167.90 170.61 165.82 170.61 1,496,000 +2.98(+1.78%)
Dec 03, 2020 170.50 171.00 167.19 167.63 1,560,081 -2.41(-1.42%)
Dec 02, 2020 170.30 170.81 168.31 170.04 1,050,745 -1.19(-0.69%)
Dec 01, 2020 170.62 173.77 170.31 171.23 1,635,675 +2.24(+1.33%)
Nov 30, 2020 169.61 170.42 167.74 168.99 1,643,998 +0.18(+0.11%)
Nov 27, 2020 170.48 170.89 168.03 168.81 591,700 -1.06(-0.62%)
Nov 25, 2020 171.99 171.99 169.34 169.87 817,000 -2.13(-1.24%)
Nov 24, 2020 172.87 173.82 170.78 172.00 742,788 +1.44(+0.84%)
Nov 23, 2020 170.80 171.42 169.31 170.56 682,748 +0.79(+0.47%)
Nov 20, 2020 169.75 171.08 168.14 169.77 606,000 +0.22(+0.13%)
Nov 19, 2020 168.35 169.84 167.01 169.55 713,982 +0.48(+0.28%)
Nov 18, 2020 172.32 173.53 168.87 169.07 837,107 -3.14(-1.82%)
Nov 17, 2020 171.78 172.40 168.91 172.21 613,111 -1.53(-0.88%)
Nov 16, 2020 175.00 175.38 171.89 173.74 620,012 -0.19(-0.11%)
Nov 13, 2020 168.98 174.52 168.97 173.93 745,300 +6.13(+3.65%)
Nov 12, 2020 167.81 169.65 166.68 167.80 746,009 -0.08(-0.05%)
Nov 11, 2020 168.01 169.71 165.58 167.88 885,016 +1.88(+1.13%)
Nov 10, 2020 172.76 173.41 165.49 166.00 1,272,427 -7.66(-4.41%)
Nov 09, 2020 179.60 180.77 173.31 173.66 1,276,280 +2.22(+1.29%)
Nov 06, 2020 171.99 173.33 169.86 171.44 759,500 -0.27(-0.16%)
Nov 05, 2020 173.67 176.16 171.26 171.71 1,007,062 +0.81(+0.47%)
Nov 04, 2020 162.04 174.21 162.04 170.90 1,583,526 +10.76(+6.72%)
Nov 03, 2020 157.66 160.95 157.09 160.14 765,493 +5.01(+3.23%)
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.