Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	165.30	165.50	162.17	164.32	164.32	2,967,361
2020-02-13	164.80	166.03	162.64	165.79	165.79	1,439,956
2020-02-12	164.85	169.14	160.00	166.11	166.11	2,302,381
2020-02-11	160.99	163.52	160.21	161.70	161.70	1,582,623
2020-02-10	157.00	160.14	156.52	159.93	159.93	1,303,778
2020-02-07	160.31	160.61	156.98	157.00	157.00	1,193,072
2020-02-06	160.64	161.25	159.79	160.53	160.53	976,618
2020-02-05	159.06	161.55	158.38	159.76	159.76	1,373,281
2020-02-04	157.12	157.59	155.62	157.04	157.04	3,384,339
2020-02-03	156.60	157.22	154.94	155.25	155.25	1,786,059
2020-01-31	156.63	157.19	154.45	155.25	155.25	1,143,230
2020-01-30	157.14	158.14	155.62	157.00	157.00	1,594,972
2020-01-29	158.85	160.33	158.41	158.50	158.50	821,091
2020-01-28	157.86	159.57	156.74	158.67	158.67	854,554
2020-01-27	156.14	158.18	155.84	157.16	157.16	755,209
2020-01-24	161.62	162.14	157.78	158.10	158.10	821,432
2020-01-23	160.32	161.03	159.29	160.91	160.91	811,664
2020-01-22	161.07	162.14	160.44	160.50	160.50	733,812
2020-01-21	161.09	161.86	160.26	160.85	160.85	979,908
2020-01-17	161.45	161.69	159.39	161.51	161.51	777,413
2020-01-16	160.45	161.10	159.80	160.97	160.97	750,744
2020-01-15	158.86	160.59	158.29	159.37	159.37	950,008
2020-01-14	157.49	159.09	156.76	158.93	158.93	1,089,547
2020-01-13	159.63	159.63	157.58	158.15	158.15	1,885,061
2020-01-10	160.20	160.86	158.97	159.30	159.30	876,403
2020-01-09	158.29	159.84	158.08	159.50	159.50	850,441
2020-01-08	157.07	159.25	156.83	157.60	157.60	1,182,144
2020-01-07	155.78	157.90	155.38	156.80	156.80	1,052,869
2020-01-06	153.12	155.09	152.17	155.00	155.00	1,539,496
2020-01-03	153.97	154.95	153.73	154.19	154.19	1,047,163
2020-01-02	155.23	156.73	153.57	156.41	156.41	1,870,861
2019-12-31	153.31	154.68	153.06	154.51	154.51	760,894
2019-12-30	154.47	154.50	152.21	153.45	153.45	897,936
2019-12-27	154.65	155.18	154.25	154.44	154.44	873,921
2019-12-26	155.00	155.00	153.45	154.14	154.14	1,307,260
2019-12-24	155.03	155.12	154.04	154.70	154.70	483,369
2019-12-23	156.00	156.43	153.24	154.87	154.87	2,124,739
2019-12-20	150.86	156.08	150.00	155.95	155.95	3,610,166
2019-12-19	147.09	149.81	146.48	149.69	149.69	1,638,095
2019-12-18	148.05	148.32	145.80	147.16	147.16	2,005,418
2019-12-17	147.05	148.09	144.90	147.99	147.99	1,482,485
2019-12-16	145.94	147.14	145.12	146.53	146.53	1,289,530
2019-12-13	145.26	146.78	144.42	144.85	144.85	1,162,883
2019-12-12	143.47	146.04	143.05	145.29	145.29	1,121,464
2019-12-11	146.29	146.29	143.43	143.84	143.84	1,331,662
2019-12-10	146.70	146.98	145.02	146.12	146.12	1,609,474
2019-12-09	148.23	148.94	146.28	146.40	146.40	1,416,185
2019-12-06	146.32	148.90	145.97	148.49	148.49	1,107,832
2019-12-05	145.29	145.88	143.32	145.35	145.35	1,290,281
2019-12-04	143.90	146.16	143.80	145.14	145.14	696,952
2019-12-03	143.74	144.77	142.69	143.34	143.34	1,336,916
2019-12-02	145.98	146.26	143.78	143.94	143.94	1,175,560
2019-11-29	147.14	147.40	145.80	145.98	145.98	715,690
2019-11-27	148.07	148.94	146.83	147.52	147.52	1,594,954
2019-11-26	146.06	148.37	145.71	147.96	147.96	1,621,226
2019-11-25	144.43	146.51	143.54	146.49	146.49	1,631,305
2019-11-22	144.10	144.69	143.11	143.74	143.74	1,122,376
2019-11-21	142.51	144.36	141.81	143.48	143.48	1,072,186
2019-11-20	142.41	143.54	141.78	142.36	142.36	1,905,790
2019-11-19	142.32	143.75	142.00	142.86	142.86	802,460

← NewerPage 29 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.