Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	102.63	103.40	101.81	103.28	103.28	2,575,702
2018-06-14	103.77	103.90	102.73	103.16	103.16	1,751,558
2018-06-13	103.00	103.62	102.29	103.36	103.36	4,309,684
2018-06-12	104.16	105.23	104.16	104.95	104.95	705,596
2018-06-11	104.53	104.67	103.83	104.17	104.17	636,373
2018-06-08	103.28	104.91	103.28	104.60	104.60	1,090,887
2018-06-07	103.80	103.95	102.48	103.17	103.17	569,757
2018-06-06	101.80	103.86	101.49	103.69	103.69	722,385
2018-06-05	101.36	101.92	100.44	101.88	101.88	756,797
2018-06-04	100.41	101.28	99.840	101.24	101.24	750,317
2018-06-01	99.460	100.58	98.600	100.49	100.49	669,591
2018-05-31	100.58	100.58	98.570	98.930	98.930	1,818,753
2018-05-30	99.880	100.87	99.745	100.48	100.48	968,866
2018-05-29	100.18	100.43	98.250	99.180	99.180	1,240,565
2018-05-25	101.76	101.99	100.09	100.50	100.50	1,128,663
2018-05-24	102.66	103.29	101.65	101.76	101.76	1,223,542
2018-05-23	101.81	103.15	101.54	102.44	102.44	1,882,580
2018-05-22	102.15	103.05	101.64	102.63	102.63	1,387,080
2018-05-21	101.71	103.37	101.42	102.21	102.21	1,434,938
2018-05-18	99.840	102.07	99.690	101.63	101.63	4,200,347
2018-05-17	99.350	99.350	97.400	97.830	97.830	2,271,330
2018-05-16	101.35	101.78	91.570	99.130	99.130	10,720,360
2018-05-15	102.46	103.97	101.63	102.10	102.10	1,220,904
2018-05-14	103.11	103.88	102.43	102.89	102.89	784,048
2018-05-11	100.55	103.25	100.55	103.02	103.02	905,085
2018-05-10	99.600	100.96	98.920	100.93	100.93	794,107
2018-05-09	98.530	99.420	97.660	99.390	99.390	579,677
2018-05-08	97.650	99.040	97.650	98.250	98.250	708,904
2018-05-07	99.220	99.680	97.940	98.170	98.170	1,037,108
2018-05-04	96.430	99.390	96.360	99.020	99.020	951,784
2018-05-03	96.850	97.720	95.745	97.300	97.300	950,175
2018-05-02	97.610	99.240	95.560	96.910	96.910	1,581,203
2018-05-01	95.640	98.810	95.530	97.990	97.990	1,392,842
2018-04-30	96.800	97.290	95.750	95.760	95.760	1,097,680
2018-04-27	96.400	97.000	95.860	96.450	96.450	936,905
2018-04-26	96.920	97.150	96.150	96.500	96.500	1,037,132
2018-04-25	96.560	96.990	95.095	96.490	96.490	557,896
2018-04-24	97.840	98.345	95.905	96.740	96.740	864,890
2018-04-23	97.440	99.080	97.115	98.010	98.010	1,104,917
2018-04-20	98.380	98.450	97.020	97.270	97.270	603,898
2018-04-19	99.210	100.10	97.530	98.070	98.070	569,667
2018-04-18	98.880	100.30	98.810	99.250	99.250	844,629
2018-04-17	98.570	99.060	97.800	98.800	98.800	662,979
2018-04-16	98.340	98.340	97.420	98.040	98.040	710,066
2018-04-13	98.500	98.500	96.850	97.710	97.710	894,577
2018-04-12	96.240	97.000	96.090	96.120	96.120	561,074
2018-04-11	95.910	96.700	95.750	95.980	95.980	865,412
2018-04-10	96.310	97.510	95.435	96.610	96.610	671,166
2018-04-09	94.850	96.700	94.550	95.480	95.480	542,392
2018-04-06	96.540	96.960	94.260	94.850	94.850	964,842
2018-04-05	97.600	97.600	96.170	97.000	97.000	845,210
2018-04-04	95.580	97.030	94.650	96.830	96.830	630,257
2018-04-03	95.840	96.490	94.670	95.720	95.720	1,525,027
2018-04-02	98.180	99.565	94.760	95.700	95.700	1,063,671
2018-03-29	99.020	99.040	96.460	98.110	98.110	2,042,889
2018-03-28	100.09	100.09	97.590	98.620	98.620	1,203,437
2018-03-27	102.19	102.19	99.460	100.06	100.06	1,037,082
2018-03-26	101.05	101.80	99.040	101.66	101.66	796,959
2018-03-23	102.06	102.49	99.560	99.720	99.720	919,902
2018-03-22	103.27	104.18	101.59	101.88	101.88	680,268

← NewerPage 36 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.