Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	100.73	100.80	99.880	100.14	100.14	1,288,718
2017-12-20	101.23	101.60	100.28	100.32	100.32	1,481,452
2017-12-19	102.54	102.86	101.11	101.26	101.26	1,269,400
2017-12-18	102.54	103.10	101.76	102.48	102.48	1,073,679
2017-12-15	101.80	102.22	101.27	102.06	102.06	2,710,219
2017-12-14	102.51	103.14	101.46	101.47	101.47	966,933
2017-12-13	101.83	103.28	101.30	102.22	102.22	1,265,417
2017-12-12	101.68	101.83	100.86	101.65	101.65	795,040
2017-12-11	101.93	102.22	100.94	101.68	101.68	1,020,670
2017-12-08	101.06	101.86	100.65	101.35	101.35	709,074
2017-12-07	101.10	101.50	100.83	100.92	100.92	1,060,606
2017-12-06	100.93	101.96	100.41	101.01	101.01	920,425
2017-12-05	101.15	102.55	100.87	101.00	101.00	1,012,137
2017-12-04	102.64	103.26	101.20	101.27	101.27	1,364,375
2017-12-01	102.43	102.77	100.50	102.27	102.27	1,668,173
2017-11-30	101.90	103.17	101.83	102.01	102.01	2,777,482
2017-11-29	101.73	102.45	100.72	101.31	101.31	1,711,510
2017-11-28	102.25	102.80	101.59	101.73	101.73	6,276,499
2017-11-27	104.27	104.72	102.28	102.55	102.55	1,146,270
2017-11-24	103.95	105.56	103.95	104.27	104.27	483,627
2017-11-22	104.21	106.00	103.92	103.95	103.95	922,496
2017-11-21	103.88	105.00	103.37	104.36	104.36	1,210,531
2017-11-20	104.44	104.99	103.87	103.90	103.90	1,126,864
2017-11-17	103.73	105.54	103.73	104.46	104.46	690,676
2017-11-16	104.55	104.84	103.44	104.44	104.44	934,752
2017-11-15	102.67	104.38	100.90	103.84	103.84	599,948
2017-11-14	102.58	103.66	101.62	103.48	103.48	1,299,753
2017-11-13	101.98	103.87	101.18	102.91	102.91	1,532,547
2017-11-10	103.70	104.61	103.57	104.05	104.05	1,138,189
2017-11-09	103.55	103.77	101.50	103.51	103.51	2,696,473
2017-11-08	108.52	108.82	103.82	104.72	104.72	3,089,197
2017-11-07	108.89	110.67	108.13	108.19	108.19	1,162,706
2017-11-06	107.00	109.29	106.89	108.56	108.56	954,313
2017-11-03	107.12	108.38	106.48	108.02	108.02	1,059,100
2017-11-02	108.40	108.52	107.08	107.30	107.30	963,526
2017-11-01	108.25	109.00	107.59	108.43	108.43	813,717
2017-10-31	107.14	108.81	107.14	108.10	108.10	1,389,366
2017-10-30	107.46	108.63	106.69	107.17	107.17	1,021,326
2017-10-27	107.06	108.43	105.31	107.66	107.66	2,775,287
2017-10-26	101.59	106.65	100.00	105.50	105.50	3,206,995
2017-10-25	101.89	102.98	101.35	101.50	101.50	1,443,827
2017-10-24	102.52	102.75	101.56	102.33	102.33	1,220,216
2017-10-23	103.18	103.28	102.15	102.16	102.16	1,484,220
2017-10-20	102.24	103.38	101.87	103.03	103.03	1,920,105
2017-10-19	100.10	102.09	100.10	101.82	101.82	1,472,363
2017-10-18	99.860	101.87	99.670	100.93	100.93	1,689,442
2017-10-17	99.260	99.920	99.065	99.670	99.670	1,137,575
2017-10-16	100.10	100.57	99.030	99.330	99.330	1,198,088
2017-10-13	98.500	100.00	98.020	99.850	99.850	1,584,104
2017-10-12	97.630	98.720	97.605	98.450	98.450	1,055,883
2017-10-11	96.490	97.940	96.429	97.760	97.760	2,483,153
2017-10-10	95.900	96.340	95.240	96.200	96.200	1,605,543
2017-10-09	95.600	95.980	95.270	95.790	95.790	727,909
2017-10-06	95.710	95.850	95.410	95.700	95.700	1,546,728
2017-10-05	95.480	95.785	94.950	95.600	95.600	1,257,246
2017-10-04	94.950	95.380	94.760	95.250	95.250	854,913
2017-10-03	95.000	95.300	94.500	95.100	95.100	967,155
2017-10-02	95.170	95.490	94.280	95.000	95.000	1,226,638
2017-09-29	95.000	95.240	94.430	95.070	95.070	1,027,172
2017-09-28	95.000	95.180	94.420	94.960	94.960	755,067

← NewerPage 38 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.