Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	77.720	78.340	77.340	77.880	77.880	1,164,628
2017-01-09	78.080	78.580	77.810	77.990	77.990	638,016
2017-01-06	77.060	78.430	77.060	77.820	77.820	569,329
2017-01-05	77.020	77.530	76.735	77.000	77.000	651,913
2017-01-04	77.390	77.590	76.590	77.280	77.280	1,138,622
2017-01-03	76.710	77.420	76.470	76.930	76.930	1,413,465
2016-12-30	75.890	76.210	75.510	76.050	76.050	848,649
2016-12-29	75.840	76.363	75.730	75.880	75.880	549,524
2016-12-28	76.240	76.300	75.810	75.960	75.960	807,768
2016-12-27	76.330	76.660	75.570	75.850	75.850	1,177,761
2016-12-23	74.840	76.270	74.840	76.220	76.220	623,327
2016-12-22	75.630	75.920	74.730	74.950	74.950	1,742,831
2016-12-21	77.470	77.630	75.400	75.440	75.440	1,105,493
2016-12-20	77.130	77.250	76.340	76.890	76.890	919,645
2016-12-19	78.150	78.360	76.400	76.680	76.680	1,059,065
2016-12-16	78.280	79.833	77.850	77.880	77.880	2,614,697
2016-12-15	79.400	80.980	78.950	80.540	80.540	2,450,771
2016-12-14	79.210	80.020	78.210	79.390	79.390	1,983,217
2016-12-13	80.040	80.240	78.930	79.320	79.320	1,358,386
2016-12-12	78.000	80.120	78.000	79.410	79.410	1,930,766
2016-12-09	77.870	78.680	77.870	78.340	78.340	1,905,434
2016-12-08	77.080	77.800	76.270	77.540	77.540	1,826,940
2016-12-07	77.550	77.550	75.830	76.930	76.930	3,079,688
2016-12-06	75.980	78.020	75.480	77.580	77.580	2,461,138
2016-12-05	74.730	75.920	74.570	75.700	75.700	1,718,248
2016-12-02	72.460	75.047	71.900	74.030	74.030	2,486,636
2016-12-01	75.600	76.120	72.730	73.000	73.000	5,998,122
2016-11-30	81.180	81.180	76.500	76.830	76.830	4,811,134
2016-11-29	80.020	81.150	79.540	80.930	80.930	1,737,841
2016-11-28	80.630	80.840	79.690	79.820	79.820	1,516,096
2016-11-25	79.910	81.060	79.550	80.570	80.570	549,586
2016-11-23	79.270	80.120	77.000	79.870	79.870	2,045,444
2016-11-22	80.070	80.550	79.650	80.200	80.200	1,376,644
2016-11-21	79.980	80.440	79.350	80.020	80.020	1,879,005
2016-11-18	79.550	80.020	78.860	79.880	79.880	1,866,465
2016-11-17	77.380	79.710	77.130	79.480	79.480	1,523,750
2016-11-16	77.850	78.050	77.150	77.310	77.310	1,646,584
2016-11-15	76.980	78.635	76.510	77.940	77.940	1,744,684
2016-11-14	77.390	77.950	76.330	76.890	76.890	1,382,488
2016-11-11	77.890	78.670	76.938	77.130	77.130	1,890,523
2016-11-10	78.100	78.465	77.000	78.340	78.340	1,747,245
2016-11-09	77.540	79.510	76.520	77.680	77.680	2,051,323
2016-11-08	74.270	76.305	74.200	75.940	75.940	2,252,115
2016-11-07	73.540	74.700	73.030	74.590	74.590	2,666,728
2016-11-04	72.420	73.220	72.230	72.590	72.590	1,728,762
2016-11-03	72.430	73.620	72.160	72.210	72.210	1,826,799
2016-11-02	70.880	73.990	70.100	72.360	72.360	2,333,934
2016-11-01	71.940	72.440	71.190	71.660	71.660	1,734,278
2016-10-31	72.090	72.330	71.550	71.740	71.740	1,458,200
2016-10-28	71.810	72.270	71.310	71.770	71.770	1,451,097
2016-10-27	72.420	72.440	71.165	72.100	72.100	2,295,635
2016-10-26	74.460	74.460	73.110	73.120	73.120	2,196,167
2016-10-25	74.320	74.780	74.000	74.430	74.430	1,624,164
2016-10-24	74.400	74.570	73.900	74.540	74.540	2,339,583
2016-10-21	74.290	74.675	73.880	74.020	74.020	1,849,565
2016-10-20	75.000	75.420	74.360	74.420	74.420	2,417,881
2016-10-19	74.990	76.025	74.990	75.210	75.210	1,158,315
2016-10-18	75.910	76.690	75.660	76.330	76.330	911,426
2016-10-17	75.370	75.740	75.090	75.280	75.280	815,591
2016-10-14	75.510	76.570	75.270	75.340	75.340	707,026

← NewerPage 42 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.