Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	89.600	89.600	88.150	88.230	88.230	532,132
2017-06-30	89.610	89.760	89.090	89.500	89.500	718,769
2017-06-29	90.750	90.750	88.340	89.420	89.420	867,560
2017-06-28	89.900	90.795	89.060	90.590	90.590	715,878
2017-06-27	90.230	90.750	89.370	89.470	89.470	712,149
2017-06-26	91.180	91.600	90.120	90.180	90.180	769,439
2017-06-23	90.770	91.150	90.210	91.080	91.080	2,552,751
2017-06-22	91.670	91.810	89.830	90.880	90.880	2,837,425
2017-06-21	88.800	90.430	88.170	89.780	89.780	1,291,978
2017-06-20	88.060	88.700	87.550	88.390	88.390	897,307
2017-06-19	87.100	88.355	87.100	87.870	87.870	744,130
2017-06-16	86.900	87.310	86.380	87.130	87.130	1,524,616
2017-06-15	85.970	86.910	85.800	86.630	86.630	826,061
2017-06-14	86.650	87.170	85.830	86.350	86.350	565,255
2017-06-13	85.950	87.100	85.830	86.730	86.730	974,835
2017-06-12	86.150	86.270	84.300	85.590	85.590	1,550,443
2017-06-09	87.660	88.060	86.095	86.150	86.150	1,042,610
2017-06-08	88.000	88.020	87.400	87.800	87.800	943,424
2017-06-07	87.010	87.900	86.980	87.570	87.570	758,523
2017-06-06	87.040	87.710	86.540	87.090	87.090	659,665
2017-06-05	88.220	88.380	87.260	87.290	87.290	897,928
2017-06-02	87.500	88.430	87.240	87.930	87.930	1,081,006
2017-06-01	86.810	87.520	86.310	87.130	87.130	1,148,366
2017-05-31	85.640	86.510	85.590	86.440	86.440	1,502,905
2017-05-30	85.720	86.379	85.230	85.500	85.500	884,026
2017-05-26	84.930	86.105	84.600	86.020	86.020	1,374,708
2017-05-25	84.200	85.510	83.899	84.700	84.700	2,406,964
2017-05-24	83.980	84.310	83.240	84.220	84.220	631,807
2017-05-23	84.000	84.000	83.160	83.800	83.800	767,577
2017-05-22	83.320	83.560	82.830	83.540	83.540	555,819
2017-05-19	83.420	83.760	82.940	83.050	83.050	1,122,290
2017-05-18	82.290	83.390	82.100	83.090	83.090	648,078
2017-05-17	82.810	83.000	81.740	82.220	82.220	1,078,525
2017-05-16	82.100	83.400	82.000	83.190	83.190	1,106,170
2017-05-15	83.000	83.910	82.820	83.620	83.620	817,811
2017-05-12	83.160	83.820	82.860	82.890	82.890	589,171
2017-05-11	83.870	83.890	82.950	83.460	83.460	1,192,682
2017-05-10	84.010	84.710	83.310	83.800	83.800	1,391,502
2017-05-09	83.790	84.640	83.590	84.270	84.270	1,330,697
2017-05-08	82.660	83.880	82.310	83.640	83.640	1,593,446
2017-05-05	82.490	83.455	81.960	83.300	83.300	1,186,171
2017-05-04	83.100	83.457	81.820	82.200	82.200	1,740,677
2017-05-03	85.000	85.000	81.620	82.640	82.640	1,747,407
2017-05-02	84.660	85.590	84.170	85.340	85.340	1,304,535
2017-05-01	84.750	85.250	84.200	84.590	84.590	1,335,543
2017-04-28	83.620	84.490	83.570	84.280	84.280	1,003,008
2017-04-27	83.300	84.100	83.080	83.680	83.680	1,065,003
2017-04-26	82.660	83.490	82.370	83.020	83.020	1,394,375
2017-04-25	82.590	83.190	81.430	82.650	82.650	2,069,857
2017-04-24	83.000	83.965	82.660	82.750	82.750	1,109,425
2017-04-21	82.910	83.000	82.250	82.250	82.250	1,781,453
2017-04-20	81.500	82.990	81.070	82.880	82.880	1,848,578
2017-04-19	80.500	81.835	80.200	81.300	81.300	2,451,944
2017-04-18	79.160	80.060	79.075	79.990	79.990	1,224,697
2017-04-17	79.000	79.520	78.710	79.480	79.480	514,111
2017-04-13	78.850	79.240	78.300	78.950	78.950	748,509
2017-04-12	78.990	79.250	78.440	78.670	78.670	748,410
2017-04-11	79.030	79.340	78.090	78.760	78.760	675,983
2017-04-10	78.950	79.370	78.680	78.850	78.850	678,294
2017-04-07	79.200	79.619	78.750	79.190	79.190	795,640

← NewerPage 40 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.