Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	157.80	158.99	152.37	153.15	153.15	1,083,112
2019-08-22	158.49	158.74	155.47	156.55	156.55	790,992
2019-08-21	155.89	157.46	154.56	157.19	157.19	717,401
2019-08-20	156.92	157.11	154.77	154.82	154.82	585,161
2019-08-19	156.66	157.54	155.95	156.72	156.72	833,899
2019-08-16	153.87	156.91	153.20	155.21	155.21	863,379
2019-08-15	152.00	153.86	150.58	152.15	152.15	1,206,371
2019-08-14	154.96	156.60	150.22	151.21	151.21	1,437,298
2019-08-13	153.74	157.60	153.74	157.08	157.08	818,153
2019-08-12	155.21	155.69	153.56	155.43	155.43	1,083,388
2019-08-09	157.21	157.43	154.90	156.00	156.00	2,073,935
2019-08-08	156.26	158.58	155.43	158.10	158.10	941,456
2019-08-07	152.99	155.74	151.27	155.25	155.25	1,114,313
2019-08-06	152.66	154.81	151.85	154.45	154.45	833,392
2019-08-05	155.17	155.17	150.67	151.80	151.80	1,478,419
2019-08-02	157.97	157.97	155.67	157.08	157.08	1,057,574
2019-08-01	159.73	160.88	157.28	158.21	158.21	760,634
2019-07-31	160.28	161.52	157.92	159.17	159.17	1,030,387
2019-07-30	158.39	161.06	157.10	160.53	160.53	1,054,452
2019-07-29	159.58	160.13	158.10	159.30	159.30	734,080
2019-07-26	160.83	161.44	158.64	159.88	159.88	657,334
2019-07-25	160.75	161.88	159.82	160.09	160.09	1,527,917
2019-07-24	156.72	162.62	154.20	160.61	160.61	1,946,776
2019-07-23	156.81	157.16	155.17	156.76	156.76	1,041,135
2019-07-22	156.08	158.14	156.03	156.27	156.27	890,698
2019-07-19	157.74	158.02	155.30	155.85	155.85	1,020,098
2019-07-18	156.02	157.59	154.38	157.28	157.28	1,067,406
2019-07-17	156.38	157.56	155.85	156.02	156.02	861,420
2019-07-16	159.39	159.99	156.45	156.57	156.57	715,326
2019-07-15	158.19	158.87	157.41	158.40	158.40	586,087
2019-07-12	158.51	159.14	156.37	157.36	157.36	783,534
2019-07-11	159.28	159.34	157.24	159.24	159.24	1,046,867
2019-07-10	159.27	159.99	158.32	159.35	159.35	1,380,244
2019-07-09	158.44	159.57	157.66	158.54	158.54	1,455,915
2019-07-08	160.52	160.52	158.58	159.14	159.14	1,358,874
2019-07-05	160.96	161.18	158.73	160.90	160.90	814,210
2019-07-03	161.36	161.87	160.59	161.46	161.46	794,249
2019-07-02	160.51	161.00	157.56	160.89	160.89	1,100,845
2019-07-01	162.12	164.13	158.80	160.70	160.70	1,199,738
2019-06-28	156.82	160.91	156.12	160.90	160.90	3,479,000
2019-06-27	156.18	157.58	155.80	156.63	156.63	657,658
2019-06-26	154.20	156.21	152.94	155.63	155.63	1,520,974
2019-06-25	158.30	158.51	153.38	154.14	154.14	1,623,864
2019-06-24	157.68	159.01	155.60	157.43	157.43	1,428,467
2019-06-21	155.76	158.99	154.53	158.67	158.67	2,799,390
2019-06-20	156.88	159.55	153.08	154.52	154.52	1,865,791
2019-06-19	145.66	155.13	145.66	154.24	154.24	4,014,272
2019-06-18	143.03	146.50	142.27	145.66	145.66	2,138,729
2019-06-17	141.48	142.67	140.98	141.45	141.45	941,958
2019-06-14	141.40	143.83	140.65	141.30	141.30	1,090,431
2019-06-13	140.32	141.51	139.59	141.08	141.08	1,574,565
2019-06-12	139.44	140.23	137.79	139.90	139.90	1,142,596
2019-06-11	140.46	141.32	138.64	139.43	139.43	1,243,089
2019-06-10	139.64	140.42	138.20	139.72	139.72	1,270,356
2019-06-07	138.44	139.17	136.89	138.74	138.74	889,887
2019-06-06	138.75	140.36	137.15	137.41	137.41	871,481
2019-06-05	136.93	138.64	136.09	138.17	138.17	1,283,456
2019-06-04	133.43	135.74	131.87	135.57	135.57	1,838,287
2019-06-03	136.32	138.00	132.81	132.95	132.95	2,051,563
2019-05-31	134.93	136.96	134.39	135.85	135.85	972,159

← NewerPage 31 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.