Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	146.24	146.24	141.70	142.12	142.12	1,533,916
2019-11-15	145.53	146.60	144.64	146.50	146.50	909,281
2019-11-14	143.75	145.91	142.94	145.70	145.70	766,841
2019-11-13	142.28	144.06	142.18	143.57	143.57	930,833
2019-11-12	139.90	143.39	139.90	142.94	142.94	1,340,507
2019-11-11	136.73	140.52	136.73	140.52	140.52	1,739,242
2019-11-08	137.38	138.99	136.87	137.59	137.59	1,451,326
2019-11-07	138.58	139.27	137.14	137.84	137.84	1,643,056
2019-11-06	139.68	140.54	136.28	138.04	138.04	2,474,841
2019-11-05	146.26	146.70	139.78	139.89	139.89	1,685,180
2019-11-04	147.76	147.76	145.64	146.50	146.50	937,454
2019-11-01	145.76	147.58	145.10	146.74	146.74	985,657
2019-10-31	145.72	148.04	143.43	144.42	144.42	1,091,004
2019-10-30	147.89	147.89	139.02	145.74	145.74	3,386,542
2019-10-29	146.73	150.27	146.73	150.09	150.09	2,091,206
2019-10-28	147.45	148.80	147.37	147.75	147.75	1,070,544
2019-10-25	144.87	148.57	143.95	147.51	147.51	1,179,865
2019-10-24	143.70	146.75	143.54	145.17	145.17	1,226,236
2019-10-23	143.14	144.09	142.70	143.48	143.48	1,198,036
2019-10-22	143.51	145.42	142.78	142.86	142.86	1,075,554
2019-10-21	144.65	144.91	142.04	143.14	143.14	1,052,910
2019-10-18	144.00	145.05	143.00	143.49	143.49	1,517,785
2019-10-17	145.65	146.08	142.99	143.35	143.35	1,108,730
2019-10-16	145.64	147.47	144.31	144.83	144.83	1,335,681
2019-10-15	147.21	148.69	146.23	146.56	146.56	928,236
2019-10-14	146.28	147.93	145.86	146.36	146.36	720,703
2019-10-11	146.73	148.97	145.90	145.98	145.98	755,256
2019-10-10	145.50	146.80	144.47	144.89	144.89	778,565
2019-10-09	145.95	146.63	144.88	145.58	145.58	757,853
2019-10-08	147.00	147.00	143.47	144.53	144.53	867,535
2019-10-07	148.41	150.12	147.73	148.70	148.70	956,440
2019-10-04	147.79	149.91	147.65	149.30	149.30	961,395
2019-10-03	143.21	147.57	141.70	147.52	147.52	1,894,982
2019-10-02	143.79	144.33	140.56	143.24	143.24	1,850,390
2019-10-01	149.87	151.09	143.92	145.03	145.03	1,704,339
2019-09-30	148.10	150.25	147.16	149.38	149.38	1,042,840
2019-09-27	152.47	154.43	146.66	148.25	148.25	1,666,492
2019-09-26	155.07	155.07	151.50	151.84	151.84	1,182,571
2019-09-25	154.93	155.16	151.09	154.65	154.65	1,665,757
2019-09-24	157.81	158.25	154.71	155.42	155.42	1,617,915
2019-09-23	155.13	157.73	154.26	157.34	157.34	1,763,096
2019-09-20	154.77	157.32	154.60	155.60	155.60	5,383,669
2019-09-19	153.30	155.29	153.14	153.92	153.92	1,124,442
2019-09-18	152.54	153.73	151.39	153.44	153.44	1,463,189
2019-09-17	151.10	153.47	149.94	152.94	152.94	1,909,348
2019-09-16	150.66	152.84	149.76	150.84	150.84	1,773,042
2019-09-13	149.72	152.51	147.31	151.35	151.35	1,467,163
2019-09-12	150.72	151.82	149.91	150.73	150.73	1,670,186
2019-09-11	150.00	152.23	148.79	150.23	150.23	1,597,320
2019-09-10	150.18	150.78	146.52	150.41	150.41	2,097,064
2019-09-09	154.90	154.99	151.67	151.87	151.87	1,947,843
2019-09-06	154.17	155.72	152.75	154.07	154.07	998,140
2019-09-05	152.97	154.52	151.33	154.08	154.08	1,454,268
2019-09-04	155.37	155.37	151.29	151.46	151.46	1,258,387
2019-09-03	153.78	155.13	153.00	153.91	153.91	748,499
2019-08-30	156.74	156.74	153.44	155.15	155.15	793,253
2019-08-29	155.09	156.52	154.46	155.98	155.98	528,427
2019-08-28	153.33	154.15	151.72	153.46	153.46	840,879
2019-08-27	155.67	155.75	152.76	153.66	153.66	1,134,197
2019-08-26	154.16	155.19	152.84	155.12	155.12	707,976

← NewerPage 30 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.