Iqvia Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	161.00	161.68	159.49	161.04	161.04	1,150,906
2020-08-05	161.50	161.82	159.67	160.75	160.75	724,006
2020-08-04	160.11	160.84	159.00	160.15	160.15	889,951
2020-08-03	159.07	161.97	158.46	161.18	161.18	743,819
2020-07-31	158.00	158.63	155.71	158.39	158.39	1,014,030
2020-07-30	158.00	159.09	156.17	158.26	158.26	893,062
2020-07-29	159.65	160.88	159.02	160.06	160.06	1,170,793
2020-07-28	158.75	160.93	157.72	158.65	158.65	1,677,596
2020-07-27	158.42	163.55	158.01	162.28	162.28	1,047,716
2020-07-24	160.57	161.00	156.46	157.88	157.88	1,071,906
2020-07-23	164.70	164.99	160.55	161.48	161.48	1,937,950
2020-07-22	160.06	166.16	160.00	164.29	164.29	1,836,685
2020-07-21	156.19	159.24	155.92	156.95	156.95	1,443,693
2020-07-20	153.62	155.57	153.03	155.20	155.20	945,877
2020-07-17	150.94	155.07	149.91	154.05	154.05	968,726
2020-07-16	151.85	151.85	148.16	149.68	149.68	940,803
2020-07-15	150.00	152.89	149.26	152.37	152.37	1,004,199
2020-07-14	141.80	147.99	140.60	147.78	147.78	1,320,322
2020-07-13	144.22	146.35	141.15	141.28	141.28	816,068
2020-07-10	145.03	145.31	141.39	142.68	142.68	761,874
2020-07-09	143.97	145.95	142.72	144.99	144.99	742,802
2020-07-08	142.56	144.42	142.31	144.17	144.17	783,685
2020-07-07	142.56	144.44	141.74	141.94	141.94	817,925
2020-07-06	143.30	144.03	141.72	143.64	143.64	1,171,763
2020-07-02	143.22	144.00	140.87	141.52	141.52	777,154
2020-07-01	141.98	142.68	139.40	141.53	141.53	1,426,931
2020-06-30	137.00	142.56	137.00	141.88	141.88	883,498
2020-06-29	136.94	137.71	135.63	137.52	137.52	562,372
2020-06-26	136.88	139.06	135.47	135.99	135.99	1,712,280
2020-06-25	136.03	137.97	133.18	137.80	137.80	1,229,311
2020-06-24	139.10	139.78	134.38	136.47	136.47	1,476,850
2020-06-23	139.19	142.02	136.85	140.17	140.17	2,005,952
2020-06-22	135.83	137.91	133.93	137.53	137.53	1,477,108
2020-06-19	141.17	141.31	136.06	136.08	136.08	2,449,904
2020-06-18	138.02	139.25	136.90	138.12	138.12	1,162,015
2020-06-17	141.50	141.50	138.04	138.92	138.92	1,322,876
2020-06-16	143.64	144.46	139.57	141.04	141.04	1,297,231
2020-06-15	135.21	140.26	135.19	139.57	139.57	1,277,711
2020-06-12	142.59	143.59	134.93	138.82	138.82	990,199
2020-06-11	143.57	143.84	138.22	138.64	138.64	1,491,211
2020-06-10	147.27	148.80	144.66	147.19	147.19	1,210,863
2020-06-09	148.64	149.56	146.60	146.80	146.80	815,007
2020-06-08	148.62	151.38	148.43	150.00	150.00	1,376,130
2020-06-05	154.63	156.23	148.80	149.58	149.58	1,731,008
2020-06-04	151.22	152.74	150.20	151.21	151.21	1,086,867
2020-06-03	151.83	154.63	151.19	153.06	153.06	1,234,282
2020-06-02	149.85	151.75	148.39	151.53	151.53	1,199,997
2020-06-01	149.10	150.01	147.01	149.41	149.41	884,793
2020-05-29	146.69	150.35	146.16	149.52	149.52	3,005,472
2020-05-28	147.99	149.28	145.71	146.20	146.20	942,701
2020-05-27	145.70	147.17	141.87	146.82	146.82	1,015,976
2020-05-26	146.62	147.42	143.06	143.50	143.50	1,468,674
2020-05-22	143.44	144.02	141.76	142.90	142.90	682,879
2020-05-21	145.20	146.38	142.45	143.20	143.20	1,326,402
2020-05-20	142.20	145.73	141.64	145.42	145.42	1,245,096
2020-05-19	138.10	141.80	137.73	140.86	140.86	2,707,559
2020-05-18	138.60	140.85	138.00	138.56	138.56	850,288
2020-05-15	131.87	134.35	130.72	134.20	134.20	1,133,710
2020-05-14	130.59	132.97	128.52	132.37	132.37	1,224,775
2020-05-13	135.02	136.55	131.42	132.47	132.47	1,174,875

← NewerPage 27 of 57 · 3,385 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.