Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	139.00	139.40	134.70	134.80	134.80	678,390
2020-05-11	136.54	139.05	135.34	138.65	138.65	814,758
2020-05-08	138.06	139.35	136.85	137.65	137.65	677,940
2020-05-07	136.67	137.47	135.25	135.52	135.52	868,852
2020-05-06	135.99	137.36	133.86	134.01	134.01	728,323
2020-05-05	135.97	137.21	134.77	135.49	135.49	924,383
2020-05-04	135.10	135.77	131.40	134.06	134.06	1,070,563
2020-05-01	139.05	140.78	135.32	136.52	136.52	1,205,018
2020-04-30	141.39	143.66	140.17	142.59	142.59	1,790,526
2020-04-29	139.72	143.45	138.17	143.10	143.10	1,428,149
2020-04-28	138.50	147.41	130.46	135.88	135.88	2,204,959
2020-04-27	130.00	132.49	129.90	131.88	131.88	1,276,395
2020-04-24	128.06	129.63	126.35	128.86	128.86	768,040
2020-04-23	126.77	131.74	126.01	127.67	127.67	822,642
2020-04-22	124.97	126.58	122.22	125.55	125.55	634,343
2020-04-21	124.26	125.68	121.36	122.00	122.00	1,077,192
2020-04-20	128.72	131.25	127.41	127.51	127.51	1,180,091
2020-04-17	128.03	131.76	127.72	131.57	131.57	1,486,287
2020-04-16	124.78	125.79	122.16	124.46	124.46	973,336
2020-04-15	123.39	124.54	121.22	124.02	124.02	1,327,522
2020-04-14	127.22	129.00	125.46	126.49	126.49	1,414,960
2020-04-13	127.40	127.68	121.34	124.79	124.79	1,980,847
2020-04-09	128.30	132.18	127.70	128.53	128.53	1,522,884
2020-04-08	120.74	129.50	117.57	127.87	127.87	1,634,384
2020-04-07	124.22	124.99	116.91	119.68	119.68	2,148,605
2020-04-06	109.57	119.09	108.30	117.14	117.14	2,060,870
2020-04-03	104.55	108.63	101.00	102.72	102.72	2,687,671
2020-04-02	100.46	105.40	99.070	104.78	104.78	1,708,641
2020-04-01	102.02	104.21	98.010	100.04	100.04	2,084,252
2020-03-31	111.80	113.61	105.21	107.86	107.86	2,853,200
2020-03-30	106.96	114.75	105.03	112.98	112.98	1,627,212
2020-03-27	105.72	108.45	100.89	107.14	107.14	3,063,690
2020-03-26	106.94	116.37	106.49	110.55	110.55	2,865,269
2020-03-25	97.230	111.63	94.160	104.88	104.88	3,646,422
2020-03-24	89.470	97.090	88.080	96.910	96.910	2,750,435
2020-03-23	92.000	92.000	82.030	84.000	84.000	2,741,882
2020-03-20	91.794	99.730	89.567	91.670	91.670	2,987,842
2020-03-19	88.830	104.83	82.000	90.620	90.620	3,712,016
2020-03-18	100.44	100.99	81.790	89.880	89.880	4,695,580
2020-03-17	104.09	110.54	101.05	107.69	107.69	3,699,856
2020-03-16	99.160	106.25	94.200	102.36	102.36	5,128,924
2020-03-13	119.79	120.60	111.08	118.71	118.71	2,244,627
2020-03-12	116.72	117.36	110.35	113.01	113.01	2,910,661
2020-03-11	126.63	128.24	123.26	125.42	125.42	2,112,994
2020-03-10	128.18	131.14	122.77	130.82	130.82	2,721,815
2020-03-09	129.46	131.14	122.97	124.00	124.00	2,760,829
2020-03-06	136.30	138.30	131.39	136.05	136.05	2,110,569
2020-03-05	143.84	144.78	136.51	138.21	138.21	2,214,990
2020-03-04	144.86	148.45	144.50	147.89	147.89	1,228,700
2020-03-03	147.44	150.25	139.53	141.36	141.36	1,557,197
2020-03-02	140.73	147.23	139.31	147.08	147.08	2,504,941
2020-02-28	138.91	141.24	136.23	139.49	139.49	3,112,235
2020-02-27	147.19	148.74	142.63	142.74	142.74	3,406,937
2020-02-26	151.37	154.37	148.94	149.39	149.39	1,667,780
2020-02-25	158.93	159.10	149.50	150.06	150.06	2,918,784
2020-02-24	159.42	160.27	156.63	158.08	158.08	1,313,101
2020-02-21	163.48	164.35	161.58	163.43	163.43	967,908
2020-02-20	163.50	164.33	162.17	164.14	164.14	1,574,310
2020-02-19	166.28	166.28	164.13	164.39	164.39	1,070,909
2020-02-18	164.91	165.74	162.61	165.42	165.42	1,436,201

← NewerPage 28 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.