Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	121.35	121.86	118.35	121.85	121.85	1,716,513
2018-12-04	127.19	127.89	123.04	123.15	123.15	2,852,224
2018-12-03	128.64	129.01	126.85	127.38	127.38	2,208,841
2018-11-30	123.64	125.25	121.82	125.07	125.07	2,966,367
2018-11-29	123.65	126.12	123.65	124.95	124.95	1,029,785
2018-11-28	120.41	124.21	120.03	124.18	124.18	1,510,970
2018-11-27	118.88	120.30	118.49	120.07	120.07	1,164,870
2018-11-26	118.78	119.92	118.14	119.58	119.58	1,010,093
2018-11-23	115.67	119.01	115.15	117.73	117.73	286,369
2018-11-21	116.61	118.13	116.05	116.21	116.21	1,174,620
2018-11-20	114.33	117.06	113.12	115.85	115.85	1,266,194
2018-11-19	119.56	120.27	114.86	115.44	115.44	1,407,070
2018-11-16	118.58	120.46	117.69	119.39	119.39	1,730,728
2018-11-15	117.20	119.40	115.39	119.13	119.13	1,325,065
2018-11-14	120.37	122.57	117.22	117.41	117.41	1,433,521
2018-11-13	121.49	122.81	119.54	119.66	119.66	1,230,010
2018-11-12	123.67	123.91	120.27	121.12	121.12	712,463
2018-11-09	125.21	126.03	122.77	124.17	124.17	656,486
2018-11-08	125.91	126.83	125.29	125.69	125.69	780,064
2018-11-07	123.77	126.77	123.45	126.62	126.62	943,739
2018-11-06	121.78	122.88	121.31	122.37	122.37	858,873
2018-11-05	122.31	122.31	120.80	121.67	121.67	1,847,735
2018-11-02	122.90	123.55	120.42	121.71	121.71	1,135,796
2018-11-01	123.33	123.78	121.45	122.24	122.24	1,050,608
2018-10-31	120.89	124.86	120.89	122.93	122.93	1,391,750
2018-10-30	121.26	122.36	118.54	119.83	119.83	1,433,785
2018-10-29	119.68	123.56	118.61	120.81	120.81	1,969,361
2018-10-26	118.50	121.05	117.59	120.19	120.19	2,385,772
2018-10-25	116.46	121.16	115.85	119.92	119.92	1,809,372
2018-10-24	122.25	123.71	115.00	115.24	115.24	1,954,565
2018-10-23	124.47	124.47	115.33	122.48	122.48	2,968,120
2018-10-22	130.26	135.48	124.43	126.45	126.45	2,806,992
2018-10-19	128.75	130.22	126.50	126.89	126.89	1,574,001
2018-10-18	129.48	129.85	126.76	128.42	128.42	807,486
2018-10-17	129.19	129.80	128.12	129.38	129.38	699,914
2018-10-16	125.17	129.74	125.17	129.61	129.61	930,371
2018-10-15	124.48	125.38	123.70	124.26	124.26	675,931
2018-10-12	124.34	126.19	123.50	124.79	124.79	817,784
2018-10-11	122.57	124.92	121.00	122.58	122.58	1,626,682
2018-10-10	127.31	127.76	122.60	122.81	122.81	879,071
2018-10-09	126.34	128.44	125.85	127.38	127.38	945,753
2018-10-08	127.88	127.88	125.43	126.44	126.44	821,921
2018-10-05	126.89	129.04	126.57	127.79	127.79	1,072,643
2018-10-04	129.73	130.20	126.73	127.00	127.00	939,631
2018-10-03	130.77	132.24	129.67	130.35	130.35	993,725
2018-10-02	130.24	130.86	129.08	130.20	130.20	967,879
2018-10-01	130.28	130.52	128.81	130.07	130.07	1,538,667
2018-09-28	130.57	131.71	129.48	129.74	129.74	1,106,579
2018-09-27	130.00	130.87	129.51	130.77	130.77	826,893
2018-09-26	130.47	131.42	129.84	129.93	129.93	1,387,085
2018-09-25	129.00	130.43	128.59	129.82	129.82	1,150,648
2018-09-24	127.24	128.73	126.90	128.56	128.56	807,059
2018-09-21	127.71	128.37	126.38	127.58	127.58	2,623,377
2018-09-20	125.76	127.35	125.32	127.17	127.17	1,254,273
2018-09-19	125.66	126.00	124.94	125.23	125.23	747,642
2018-09-18	125.22	127.66	124.64	125.55	125.55	1,513,444
2018-09-17	126.40	126.40	124.92	125.07	125.07	1,272,732
2018-09-14	126.31	127.98	125.74	126.59	126.59	560,207
2018-09-13	125.83	127.32	124.49	126.51	126.51	1,167,710
2018-09-12	124.65	125.34	122.28	125.15	125.15	1,268,309

← NewerPage 34 of 57 · 3,386 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.