Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	94.220	95.550	94.100	95.210	95.210	1,892,090
2017-09-26	94.880	95.270	93.980	94.080	94.080	1,617,844
2017-09-25	94.560	94.970	94.210	94.950	94.950	1,133,175
2017-09-22	93.840	94.700	93.790	94.700	94.700	1,149,074
2017-09-21	94.410	94.530	93.890	94.220	94.220	921,266
2017-09-20	94.930	95.180	94.150	94.640	94.640	1,510,201
2017-09-19	95.500	95.530	94.570	95.000	95.000	1,086,208
2017-09-18	94.520	95.350	94.360	95.070	95.070	2,055,918
2017-09-15	94.940	95.040	93.850	94.470	94.470	5,759,583
2017-09-14	95.950	96.192	95.150	95.450	95.450	1,326,993
2017-09-13	97.570	97.570	96.320	96.570	96.570	1,002,617
2017-09-12	96.880	97.595	96.370	97.520	97.520	888,647
2017-09-11	97.500	97.512	96.300	96.940	96.940	1,334,263
2017-09-08	96.480	97.140	96.240	97.000	97.000	834,955
2017-09-07	96.690	97.370	95.850	96.740	96.740	1,061,914
2017-09-06	97.590	97.590	95.920	96.250	96.250	1,565,566
2017-09-05	95.500	97.010	95.490	96.950	96.950	2,303,308
2017-09-01	96.050	96.730	95.290	95.680	95.680	1,270,031
2017-08-31	95.960	96.410	94.780	96.030	96.030	1,835,676
2017-08-30	95.870	97.070	95.440	95.790	95.790	1,909,190
2017-08-29	95.410	97.330	95.250	96.000	96.000	3,382,304
2017-08-28	97.460	98.740	95.070	95.550	95.550	34,428,152
2017-08-25	98.350	99.950	97.875	98.820	98.820	9,833,611
2017-08-24	94.550	95.450	94.180	95.110	95.110	1,461,641
2017-08-23	94.300	94.930	93.760	94.110	94.110	676,440
2017-08-22	93.300	94.830	93.190	94.730	94.730	1,055,703
2017-08-21	91.550	93.080	91.550	93.080	93.080	1,154,499
2017-08-18	91.530	92.220	90.560	91.550	91.550	1,191,690
2017-08-17	92.210	93.130	91.670	91.700	91.700	1,255,161
2017-08-16	91.670	93.050	91.580	92.590	92.590	1,271,411
2017-08-15	90.040	92.200	89.760	91.530	91.530	1,679,376
2017-08-14	89.430	90.550	89.255	89.990	89.990	1,208,324
2017-08-11	87.700	89.210	87.680	88.910	88.910	1,006,508
2017-08-10	89.880	90.330	87.450	87.570	87.570	1,364,169
2017-08-09	90.060	90.910	90.000	90.100	90.100	1,320,509
2017-08-08	91.170	91.255	90.090	90.670	90.670	980,286
2017-08-07	90.620	91.320	89.950	91.190	91.190	1,055,896
2017-08-04	92.650	93.530	90.030	90.420	90.420	1,263,883
2017-08-03	90.250	93.420	90.250	91.100	91.100	1,584,630
2017-08-02	91.810	92.535	90.900	91.620	91.620	1,451,161
2017-08-01	90.620	91.340	90.200	91.290	91.290	1,039,447
2017-07-31	90.840	91.610	90.510	90.550	90.550	890,731
2017-07-28	91.160	91.880	90.000	90.650	90.650	1,015,413
2017-07-27	91.960	92.540	91.390	91.590	91.590	967,188
2017-07-26	90.820	91.880	90.770	91.700	91.700	840,477
2017-07-25	91.700	91.945	90.070	90.520	90.520	860,541
2017-07-24	91.740	91.890	91.060	91.720	91.720	915,898
2017-07-21	90.400	91.480	90.400	91.150	91.150	753,238
2017-07-20	90.890	90.940	89.890	90.300	90.300	760,089
2017-07-19	90.390	91.190	90.250	90.960	90.960	649,618
2017-07-18	89.940	90.170	89.375	90.070	90.070	641,887
2017-07-17	89.880	90.810	89.610	90.080	90.080	958,313
2017-07-14	89.260	89.570	88.830	89.380	89.380	464,484
2017-07-13	89.230	89.720	88.390	89.220	89.220	634,376
2017-07-12	88.680	89.410	88.380	88.910	88.910	551,275
2017-07-11	88.270	88.690	87.800	88.120	88.120	606,687
2017-07-10	88.980	89.050	88.050	88.270	88.270	598,225
2017-07-07	88.950	89.940	88.000	88.850	88.850	954,521
2017-07-06	88.680	88.680	87.641	87.860	87.860	723,672
2017-07-05	88.480	89.360	88.160	89.160	89.160	634,488

← NewerPage 39 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.