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

Iqvia Holdings Inc (NY: IQV )

228.09 +0.92 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.