Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	127.60	127.60	123.36	124.99	124.99	2,235,883
2018-09-10	127.72	128.21	126.75	127.92	127.92	529,208
2018-09-07	126.32	127.72	126.24	127.02	127.02	1,014,546
2018-09-06	126.06	127.05	125.32	126.88	126.88	1,066,201
2018-09-05	128.03	128.40	125.50	125.95	125.95	1,301,749
2018-09-04	126.90	128.10	125.96	128.04	128.04	810,676
2018-08-31	125.89	127.28	125.89	127.09	127.09	736,695
2018-08-30	126.34	126.45	125.31	125.91	125.91	458,967
2018-08-29	126.56	126.85	126.13	126.19	126.19	682,677
2018-08-28	126.25	126.95	126.08	126.56	126.56	466,097
2018-08-27	126.44	126.94	125.20	126.42	126.42	852,731
2018-08-24	124.50	126.33	124.48	125.42	125.42	1,011,349
2018-08-23	124.13	125.45	123.81	124.39	124.39	884,920
2018-08-22	122.28	124.10	121.69	123.86	123.86	1,122,108
2018-08-21	120.76	124.00	120.76	122.52	122.52	1,899,973
2018-08-20	120.90	121.30	119.53	120.30	120.30	1,405,354
2018-08-17	121.00	121.50	119.74	120.28	120.28	833,892
2018-08-16	120.47	121.99	119.87	121.03	121.03	491,273
2018-08-15	120.89	120.90	119.59	120.20	120.20	1,111,266
2018-08-14	120.93	121.93	120.10	121.20	121.20	837,897
2018-08-13	121.62	122.45	120.49	120.80	120.80	591,422
2018-08-10	120.79	122.03	120.42	121.15	121.15	485,715
2018-08-09	122.20	122.96	121.56	121.70	121.70	588,918
2018-08-08	122.82	123.52	121.91	121.98	121.98	437,445
2018-08-07	122.60	123.25	121.96	122.86	122.86	650,173
2018-08-06	123.07	123.32	121.74	122.16	122.16	1,299,873
2018-08-03	124.43	124.43	122.51	123.14	123.14	742,491
2018-08-02	121.93	124.68	121.93	124.36	124.36	1,321,038
2018-08-01	122.20	122.96	121.78	122.06	122.06	861,203
2018-07-31	121.48	123.17	121.25	121.94	121.94	1,221,093
2018-07-30	120.73	121.82	120.12	120.92	120.92	1,109,052
2018-07-27	121.88	121.89	119.64	120.45	120.45	812,204
2018-07-26	124.60	124.60	120.92	122.03	122.03	2,457,711
2018-07-25	119.55	125.35	118.97	125.24	125.24	3,040,326
2018-07-24	113.17	120.91	113.17	118.38	118.38	3,575,806
2018-07-23	111.36	112.15	111.12	111.37	111.37	1,925,833
2018-07-20	110.08	111.17	110.03	111.11	111.11	1,364,024
2018-07-19	109.49	110.79	109.18	110.25	110.25	1,282,018
2018-07-18	108.83	109.68	108.39	109.68	109.68	1,384,234
2018-07-17	107.52	109.24	107.38	109.00	109.00	1,029,543
2018-07-16	107.73	108.05	107.07	107.69	107.69	1,482,803
2018-07-13	106.74	107.71	106.04	107.27	107.27	1,259,026
2018-07-12	105.04	106.97	104.75	106.90	106.90	1,188,634
2018-07-11	103.35	104.55	103.25	104.21	104.21	1,242,941
2018-07-10	103.23	103.99	103.07	103.92	103.92	888,042
2018-07-09	102.11	102.96	101.94	102.75	102.75	1,053,936
2018-07-06	100.63	101.88	100.45	101.71	101.71	986,007
2018-07-05	101.44	101.44	99.650	100.40	100.40	963,120
2018-07-03	101.00	101.40	100.00	100.61	100.61	928,030
2018-07-02	99.420	99.450	98.170	99.300	99.300	1,634,590
2018-06-29	99.760	100.59	99.430	99.820	99.820	1,833,514
2018-06-28	98.340	99.305	97.645	99.190	99.190	1,734,850
2018-06-27	100.89	101.21	98.570	98.700	98.700	1,139,907
2018-06-26	100.96	101.24	99.970	100.70	100.70	1,264,867
2018-06-25	103.70	103.70	100.72	100.81	100.81	1,757,966
2018-06-22	105.22	105.22	103.24	103.84	103.84	5,843,702
2018-06-21	105.95	105.95	104.60	104.73	104.73	984,543
2018-06-20	105.83	106.99	105.54	105.61	105.61	1,278,369
2018-06-19	104.50	106.00	104.31	105.95	105.95	2,742,743
2018-06-18	104.00	105.45	103.49	104.88	104.88	3,648,112

← NewerPage 35 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.