Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	105.00	105.68	104.09	104.11	104.11	704,765
2018-03-20	104.57	105.09	104.08	104.81	104.81	566,332
2018-03-19	105.46	105.50	103.95	104.76	104.76	578,974
2018-03-16	105.27	106.00	104.93	105.69	105.69	928,094
2018-03-15	105.32	106.50	105.01	105.34	105.34	740,170
2018-03-14	106.08	106.32	104.37	104.84	104.84	1,111,427
2018-03-13	106.12	106.74	105.10	105.68	105.68	767,237
2018-03-12	105.96	106.81	105.45	105.93	105.93	1,014,860
2018-03-09	103.78	105.66	102.98	105.60	105.60	955,152
2018-03-08	102.27	103.75	101.77	103.25	103.25	1,063,875
2018-03-07	100.74	102.33	100.33	101.93	101.93	773,903
2018-03-06	99.920	100.76	99.630	100.66	100.66	620,596
2018-03-05	98.030	100.15	96.940	99.690	99.690	833,141
2018-03-02	96.940	99.520	96.240	98.170	98.170	989,902
2018-03-01	98.430	98.870	96.725	97.200	97.200	1,237,524
2018-02-28	99.860	100.22	98.290	98.330	98.330	1,821,077
2018-02-27	99.970	100.90	98.710	99.570	99.570	1,146,404
2018-02-26	100.00	100.75	98.510	99.970	99.970	1,658,862
2018-02-23	98.870	99.925	98.210	99.780	99.780	1,403,805
2018-02-22	100.02	100.75	97.820	98.380	98.380	1,351,787
2018-02-21	100.64	101.49	99.730	99.760	99.760	1,367,112
2018-02-20	101.58	102.07	99.780	100.26	100.26	1,301,499
2018-02-16	101.39	102.50	101.16	101.72	101.72	1,288,765
2018-02-15	105.51	106.27	99.780	101.57	101.57	1,869,437
2018-02-14	100.98	108.38	100.00	104.68	104.68	2,273,019
2018-02-13	98.100	101.23	97.770	100.06	100.06	1,440,563
2018-02-12	96.900	99.439	95.950	98.630	98.630	1,258,340
2018-02-09	96.260	96.880	94.120	96.050	96.050	1,194,776
2018-02-08	98.290	98.910	95.220	95.230	95.230	945,306
2018-02-07	98.190	100.25	98.160	98.210	98.210	904,991
2018-02-06	95.210	98.470	93.099	98.060	98.060	1,760,634
2018-02-05	100.32	100.99	95.960	96.750	96.750	1,319,879
2018-02-02	103.33	103.33	100.50	100.54	100.54	827,650
2018-02-01	102.12	104.18	101.38	104.12	104.12	1,111,877
2018-01-31	104.59	104.97	101.86	102.19	102.19	1,517,798
2018-01-30	105.30	106.22	103.64	104.37	104.37	779,898
2018-01-29	105.04	106.33	104.34	105.58	105.58	871,383
2018-01-26	105.00	106.13	104.68	106.01	106.01	1,779,249
2018-01-25	103.50	105.10	103.50	104.58	104.58	815,795
2018-01-24	103.21	103.84	103.11	103.50	103.50	865,808
2018-01-23	102.96	104.07	102.60	103.21	103.21	952,920
2018-01-22	102.76	104.03	102.48	102.84	102.84	1,683,039
2018-01-19	100.34	103.05	100.34	103.00	103.00	1,351,872
2018-01-18	100.37	100.74	99.740	99.920	99.920	795,222
2018-01-17	100.50	100.58	99.565	100.22	100.22	975,193
2018-01-16	100.43	101.01	99.850	99.930	99.930	957,540
2018-01-12	99.930	100.68	99.460	100.04	100.04	742,070
2018-01-11	99.270	100.06	98.450	99.860	99.860	1,588,629
2018-01-10	98.370	99.000	97.200	98.870	98.870	775,806
2018-01-09	98.960	99.000	98.050	98.540	98.540	1,160,196
2018-01-08	98.480	98.790	98.130	98.600	98.600	830,415
2018-01-05	97.440	98.830	97.340	98.560	98.560	1,381,639
2018-01-04	99.450	100.12	97.150	97.280	97.280	1,795,944
2018-01-03	99.760	100.16	99.080	99.520	99.520	738,277
2018-01-02	98.520	100.47	97.570	99.760	99.760	1,348,958
2017-12-29	98.680	98.860	97.870	97.900	97.900	839,812
2017-12-28	98.880	98.880	97.450	98.310	98.310	1,245,007
2017-12-27	98.290	99.350	98.011	98.540	98.540	1,305,136
2017-12-26	99.560	99.730	98.300	98.350	98.350	722,387
2017-12-22	99.780	100.02	98.505	99.380	99.380	960,946

← NewerPage 37 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.