Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	141.69	143.45	141.29	141.49	141.49	1,425,418
2019-03-04	143.64	144.77	139.80	141.49	141.49	973,865
2019-03-01	140.90	143.92	140.90	143.35	143.35	1,375,615
2019-02-28	141.30	141.39	140.05	140.10	140.10	1,263,275
2019-02-27	140.50	142.09	140.25	141.64	141.64	1,051,395
2019-02-26	141.63	142.14	140.38	140.99	140.99	1,351,914
2019-02-25	143.29	143.66	141.67	141.77	141.77	1,362,441
2019-02-22	141.70	143.08	141.15	142.46	142.46	1,050,594
2019-02-21	141.19	142.85	140.83	142.02	142.02	1,550,041
2019-02-20	141.68	141.68	139.90	141.19	141.19	1,058,400
2019-02-19	141.32	142.67	140.67	141.49	141.49	1,080,264
2019-02-15	142.81	143.36	140.17	141.85	141.85	1,754,495
2019-02-14	135.00	143.42	135.00	141.13	141.13	3,219,613
2019-02-13	132.29	132.37	130.18	131.82	131.82	1,245,536
2019-02-12	129.78	131.83	128.90	131.66	131.66	1,647,057
2019-02-11	128.70	129.97	128.70	129.10	129.10	794,893
2019-02-08	128.65	129.22	128.23	128.81	128.81	935,367
2019-02-07	139.65	139.65	128.49	129.65	129.65	919,495
2019-02-06	129.93	131.09	129.50	130.66	130.66	638,228
2019-02-05	128.93	130.64	128.93	130.09	130.09	952,531
2019-02-04	129.37	129.96	128.47	129.02	129.02	1,158,077
2019-02-01	129.13	130.00	128.16	129.56	129.56	1,076,824
2019-01-31	127.19	129.09	126.50	129.01	129.01	941,529
2019-01-30	124.72	127.99	124.55	127.56	127.56	530,481
2019-01-29	124.90	125.34	123.87	124.89	124.89	659,823
2019-01-28	124.71	125.15	123.57	124.69	124.69	888,152
2019-01-25	125.15	126.75	125.15	125.98	125.98	1,004,430
2019-01-24	125.84	125.98	123.91	125.11	125.11	1,363,839
2019-01-23	125.62	126.54	123.70	126.13	126.13	989,721
2019-01-22	126.15	126.73	124.45	124.86	124.86	1,314,263
2019-01-18	126.41	127.61	124.91	127.19	127.19	2,140,093
2019-01-17	124.14	124.74	122.55	124.09	124.09	1,268,486
2019-01-16	123.59	125.82	123.51	124.74	124.74	1,491,445
2019-01-15	121.57	122.97	121.21	122.88	122.88	1,332,471
2019-01-14	121.72	122.15	121.17	121.49	121.49	919,611
2019-01-11	123.42	123.42	121.11	122.81	122.81	1,136,003
2019-01-10	121.57	123.43	120.30	123.36	123.36	1,032,394
2019-01-09	120.00	122.55	120.00	122.16	122.16	1,609,272
2019-01-08	118.29	119.70	116.96	119.63	119.63	1,286,786
2019-01-07	115.26	118.64	114.75	117.20	117.20	1,170,756
2019-01-04	111.21	115.99	110.53	115.07	115.07	1,402,417
2019-01-03	112.75	113.17	107.79	109.96	109.96	2,178,879
2019-01-02	114.41	115.76	112.38	114.31	114.31	1,155,698
2018-12-31	114.61	116.19	114.35	116.17	116.17	991,381
2018-12-28	112.80	115.28	111.95	113.91	113.91	1,280,514
2018-12-27	109.32	112.44	107.95	112.38	112.38	997,730
2018-12-26	105.78	111.45	105.52	111.19	111.19	1,253,032
2018-12-24	107.42	107.80	104.90	105.70	105.70	876,254
2018-12-21	110.13	111.21	107.59	108.22	108.22	2,710,717
2018-12-20	113.08	114.00	109.52	110.20	110.20	2,029,108
2018-12-19	115.28	116.57	111.62	113.79	113.79	1,714,459
2018-12-18	116.24	116.99	114.06	115.46	115.46	1,988,900
2018-12-17	117.50	118.04	114.92	115.66	115.66	2,106,081
2018-12-14	120.71	120.71	117.60	118.02	118.02	1,429,297
2018-12-13	122.73	123.82	119.61	121.50	121.50	978,580
2018-12-12	122.52	125.03	122.10	122.34	122.34	1,517,874
2018-12-11	120.11	122.34	120.11	121.50	121.50	1,875,361
2018-12-10	118.60	119.34	115.73	119.12	119.12	1,402,755
2018-12-07	121.04	121.81	117.05	117.98	117.98	1,535,153
2018-12-06	121.35	121.86	118.35	121.85	121.85	1,716,513

← NewerPage 33 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.