Iqvia Holdings Inc (NY: IQV )

226.56 USD +7.56 (+3.45%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 216.64 220.55 215.22 219.00 986,318 +1.88(+0.87%)
Apr 20, 2021 215.87 219.60 215.87 217.12 1,854,739 +0.90(+0.42%)
Apr 19, 2021 215.71 218.33 214.96 216.22 1,205,754 +0.66(+0.31%)
Apr 16, 2021 216.00 216.91 214.81 215.56 1,413,900 +1.43(+0.67%)
Apr 15, 2021 210.75 217.63 210.75 214.13 1,129,679 +5.23(+2.50%)
Apr 14, 2021 208.62 211.11 207.86 208.90 814,473 +1.41(+0.68%)
Apr 13, 2021 208.09 208.84 206.69 207.49 505,925 -0.72(-0.35%)
Apr 12, 2021 207.90 208.48 205.77 208.21 929,421 +0.55(+0.26%)
Apr 09, 2021 205.68 207.79 204.66 207.66 567,000 +3.32(+1.62%)
Apr 08, 2021 202.46 204.90 202.46 204.34 641,912 +2.74(+1.36%)
Apr 07, 2021 203.43 203.44 200.07 201.60 639,707 -1.97(-0.97%)
Apr 06, 2021 200.30 203.79 200.20 203.57 850,432 +3.20(+1.60%)
Apr 05, 2021 199.00 201.31 199.00 200.37 604,786 +2.31(+1.17%)
Apr 01, 2021 195.03 199.31 191.84 198.06 1,003,000 +4.92(+2.55%)
Mar 31, 2021 192.14 195.06 190.85 193.14 862,548 +2.35(+1.23%)
Mar 30, 2021 189.70 191.74 189.15 190.79 758,788 -0.21(-0.11%)
Mar 29, 2021 191.04 192.23 189.70 191.00 595,198 -1.86(-0.96%)
Mar 26, 2021 187.85 193.16 186.65 192.86 604,900 +6.31(+3.38%)
Mar 25, 2021 186.29 187.04 184.30 186.55 900,904 +0.44(+0.24%)
Mar 24, 2021 187.26 189.23 185.55 186.11 584,995 -0.88(-0.47%)
Mar 23, 2021 189.53 189.77 186.37 186.99 800,262 -2.74(-1.44%)
Mar 22, 2021 188.30 191.06 187.14 189.73 878,104 +1.40(+0.74%)
Mar 19, 2021 187.09 189.62 185.78 188.33 1,090,500 +1.83(+0.98%)
Mar 18, 2021 188.53 190.05 185.73 186.50 771,828 -3.21(-1.69%)
Mar 17, 2021 188.69 191.10 187.61 189.71 726,754 +0.32(+0.17%)
Mar 16, 2021 191.77 192.79 187.34 189.39 846,535 -1.26(-0.66%)
Mar 15, 2021 186.03 190.72 185.84 190.65 808,706 +3.84(+2.06%)
Mar 12, 2021 188.14 189.22 185.25 186.81 886,700 -2.56(-1.35%)
Mar 11, 2021 191.36 191.83 189.08 189.37 677,500 -0.37(-0.20%)
Mar 10, 2021 191.10 191.79 189.54 189.74 676,971 +0.35(+0.18%)
Mar 09, 2021 190.06 192.79 188.81 189.39 862,663 +1.59(+0.85%)
Mar 08, 2021 191.47 194.95 187.62 187.80 917,474 -0.98(-0.52%)
Mar 05, 2021 187.87 189.92 181.13 188.78 1,216,500 +2.20(+1.18%)
Mar 04, 2021 189.71 191.26 183.91 186.58 857,481 -4.01(-2.10%)
Mar 03, 2021 191.17 192.43 188.61 190.59 638,349 -2.15(-1.12%)
Mar 02, 2021 194.33 194.79 190.12 192.74 609,582 -1.65(-0.85%)
Mar 01, 2021 194.98 196.72 192.55 194.39 823,944 +1.60(+0.83%)
Feb 26, 2021 193.82 195.27 189.39 192.79 1,383,200 +0.24(+0.12%)
Feb 25, 2021 194.05 195.00 190.68 192.55 1,118,910 -2.04(-1.05%)
Feb 24, 2021 191.18 197.35 191.18 194.59 1,350,345 +3.54(+1.85%)
Feb 23, 2021 190.67 192.81 189.89 191.05 1,262,176 +0.91(+0.48%)
Feb 22, 2021 187.45 190.79 186.38 190.14 788,068 +1.44(+0.76%)
Feb 19, 2021 188.40 189.45 185.97 188.70 788,600 +0.99(+0.53%)
Feb 18, 2021 188.00 189.03 185.38 187.71 713,227 -1.22(-0.65%)
Feb 17, 2021 188.51 191.67 188.22 188.93 586,681 -1.57(-0.82%)
Feb 16, 2021 192.66 193.16 189.67 190.50 1,060,943 -2.16(-1.12%)
Feb 12, 2021 192.13 193.22 188.90 192.66 755,400 -0.19(-0.10%)
Feb 11, 2021 191.66 196.96 191.31 192.85 1,051,894 +2.80(+1.47%)
Feb 10, 2021 197.30 199.99 189.59 190.05 2,085,402 +6.23(+3.39%)
Feb 09, 2021 185.64 187.14 183.79 183.82 1,127,787 -3.09(-1.65%)
Feb 08, 2021 187.47 189.08 186.41 186.91 1,344,112 +0.81(+0.44%)
Feb 05, 2021 186.03 187.00 184.83 186.10 932,200 +1.78(+0.97%)
Feb 04, 2021 183.36 185.97 182.03 184.32 654,499 +1.33(+0.73%)
Feb 03, 2021 183.91 185.50 182.35 182.99 724,762 -1.42(-0.77%)
Feb 02, 2021 183.15 187.34 182.25 184.41 953,442 +3.97(+2.20%)
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.