Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	135.64	136.97	135.13	136.13	136.13	545,951
2019-05-29	135.78	136.72	134.77	135.32	135.32	924,742
2019-05-28	137.90	139.03	136.47	136.61	136.61	1,418,541
2019-05-24	135.44	137.62	135.44	136.38	136.38	984,085
2019-05-23	133.91	134.46	132.18	134.44	134.44	1,354,995
2019-05-22	134.29	135.26	133.26	134.82	134.82	1,246,630
2019-05-21	134.70	135.48	134.18	134.57	134.57	699,918
2019-05-20	133.33	135.07	132.76	133.67	133.67	1,022,199
2019-05-17	133.53	135.48	133.09	133.67	133.67	1,372,548
2019-05-16	136.02	136.59	134.47	135.24	135.24	787,193
2019-05-15	133.53	136.49	132.79	135.27	135.27	997,344
2019-05-14	133.00	135.17	133.00	134.55	134.55	1,036,762
2019-05-13	131.45	133.45	130.77	132.28	132.28	1,446,371
2019-05-10	132.46	134.51	130.84	134.16	134.16	1,648,593
2019-05-09	131.96	134.05	131.35	133.14	133.14	1,337,529
2019-05-08	134.74	135.13	132.84	133.22	133.22	1,140,354
2019-05-07	137.50	138.81	133.17	134.37	134.37	1,124,856
2019-05-06	136.87	138.81	136.75	138.77	138.77	1,189,414
2019-05-03	137.25	139.12	136.36	138.84	138.84	1,597,501
2019-05-02	134.41	136.21	132.73	136.14	136.14	1,417,057
2019-05-01	137.21	137.99	134.13	134.99	134.99	1,773,665
2019-04-30	139.28	140.26	138.67	138.90	138.90	1,127,332
2019-04-29	139.43	140.00	137.73	139.09	139.09	844,438
2019-04-26	137.38	138.79	136.26	138.70	138.70	930,042
2019-04-25	135.80	137.95	134.99	137.36	137.36	1,212,413
2019-04-24	137.00	137.85	134.60	135.79	135.79	1,240,764
2019-04-23	133.92	138.10	132.82	137.02	137.02	1,195,240
2019-04-22	132.86	134.59	132.21	134.37	134.37	1,144,835
2019-04-18	132.40	134.65	131.03	133.01	133.01	1,190,671
2019-04-17	137.36	137.36	131.34	132.31	132.31	2,170,287
2019-04-16	142.40	142.48	135.70	136.29	136.29	1,243,017
2019-04-15	142.50	143.15	140.54	141.08	141.08	966,546
2019-04-12	143.90	144.65	142.36	142.52	142.52	814,317
2019-04-11	144.85	144.85	142.74	143.18	143.18	909,449
2019-04-10	144.87	146.10	144.39	144.81	144.81	1,256,068
2019-04-09	143.76	145.22	143.49	144.29	144.29	973,276
2019-04-08	144.33	144.33	141.89	144.04	144.04	757,417
2019-04-05	142.75	144.66	142.21	144.26	144.26	1,398,913
2019-04-04	144.84	144.84	140.88	142.23	142.23	1,738,010
2019-04-03	145.26	145.72	144.04	144.40	144.40	1,865,014
2019-04-02	144.24	144.97	143.84	144.30	144.30	771,561
2019-04-01	145.25	145.60	144.28	144.31	144.31	984,904
2019-03-29	142.68	144.28	142.09	143.85	143.85	1,059,503
2019-03-28	141.80	142.25	140.24	141.84	141.84	760,698
2019-03-27	143.30	143.81	139.87	141.15	141.15	1,102,350
2019-03-26	142.96	143.98	142.58	143.66	143.66	700,774
2019-03-25	141.55	142.15	139.76	141.59	141.59	1,217,754
2019-03-22	143.34	144.48	141.57	141.65	141.65	1,016,074
2019-03-21	141.43	144.55	140.32	144.26	144.26	1,604,526
2019-03-20	144.66	144.67	142.81	143.25	143.25	1,432,897
2019-03-19	143.61	145.16	143.31	144.45	144.45	1,128,234
2019-03-18	140.05	143.11	140.05	143.08	143.08	1,435,530
2019-03-15	140.66	142.43	140.66	141.53	141.53	1,938,978
2019-03-14	141.59	142.47	140.83	140.98	140.98	712,700
2019-03-13	140.72	142.28	140.71	141.55	141.55	1,093,194
2019-03-12	140.05	140.25	138.81	139.85	139.85	1,880,472
2019-03-11	137.68	139.60	137.35	139.41	139.41	1,423,400
2019-03-08	136.78	137.79	136.22	137.43	137.43	799,513
2019-03-07	139.16	139.16	137.14	137.85	137.85	2,836,399
2019-03-06	140.42	141.84	138.84	139.19	139.19	2,776,929

← NewerPage 32 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.