Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	75.560	76.050	74.830	75.700	75.700	1,341,438
2016-10-12	77.100	77.340	75.590	75.890	75.890	1,162,307
2016-10-11	79.300	79.590	76.530	77.230	77.230	1,100,715
2016-10-10	80.040	80.040	78.980	79.810	79.810	1,225,832
2016-10-07	79.070	79.690	78.520	79.460	79.460	1,348,221
2016-10-06	80.640	80.640	78.490	79.270	79.270	1,940,854
2016-10-05	79.380	81.450	79.210	80.540	80.540	2,266,240
2016-10-04	80.200	80.780	78.610	78.790	78.790	1,564,160
2016-10-03	80.870	81.055	79.470	80.200	80.200	2,112,968
2016-09-30	79.180	81.255	79.010	81.060	81.060	2,438,185
2016-09-29	79.410	80.485	78.921	79.060	79.060	991,737
2016-09-28	79.850	79.930	79.010	79.570	79.570	614,784
2016-09-27	78.980	79.730	78.880	79.700	79.700	465,853
2016-09-26	79.200	79.345	78.420	78.980	78.980	625,291
2016-09-23	77.850	79.780	77.300	79.410	79.410	1,200,846
2016-09-22	78.390	78.580	78.020	78.130	78.130	585,794
2016-09-21	77.650	78.155	77.160	78.000	78.000	455,062
2016-09-20	77.250	78.070	77.230	77.470	77.470	833,644
2016-09-19	77.600	77.950	77.190	77.380	77.380	891,636
2016-09-16	77.650	77.890	77.060	77.310	77.310	1,251,626
2016-09-15	77.690	78.170	77.331	77.850	77.850	954,153
2016-09-14	77.590	78.560	77.510	77.900	77.900	1,380,660
2016-09-13	77.230	77.860	76.480	77.530	77.530	1,020,045
2016-09-12	76.410	77.830	76.350	77.740	77.740	792,356
2016-09-09	77.060	77.565	76.500	77.070	77.070	926,843
2016-09-08	77.610	78.010	77.340	77.850	77.850	662,149
2016-09-07	76.180	77.750	75.670	77.690	77.690	652,048
2016-09-06	77.020	77.210	76.390	76.540	76.540	435,411
2016-09-02	77.460	77.780	76.850	76.960	76.960	359,684
2016-09-01	77.460	77.540	77.055	77.420	77.420	720,025
2016-08-31	76.940	77.500	76.585	77.300	77.300	672,274
2016-08-30	77.240	77.720	76.890	77.140	77.140	878,707
2016-08-29	75.530	77.810	75.030	77.420	77.420	1,200,543
2016-08-26	75.640	75.900	75.145	75.690	75.690	581,588
2016-08-25	75.360	76.110	75.110	75.680	75.680	748,574
2016-08-24	76.010	76.230	75.300	75.410	75.410	1,188,752
2016-08-23	76.840	76.960	75.950	76.010	76.010	723,382
2016-08-22	75.090	76.590	75.090	76.590	76.590	638,026
2016-08-19	75.120	75.130	74.450	75.050	75.050	760,982
2016-08-18	74.180	75.670	73.850	75.260	75.260	740,173
2016-08-17	76.120	76.440	74.930	75.300	75.300	718,486
2016-08-16	76.440	76.630	75.970	76.110	76.110	501,407
2016-08-15	76.400	76.710	76.190	76.510	76.510	613,148
2016-08-12	76.640	76.810	76.080	76.400	76.400	803,775
2016-08-11	76.980	77.150	76.280	76.750	76.750	1,111,938
2016-08-10	76.500	76.960	75.940	76.810	76.810	1,117,849
2016-08-09	76.780	77.030	76.160	76.480	76.480	1,036,554
2016-08-08	77.270	77.560	76.300	76.560	76.560	1,042,007
2016-08-05	77.770	78.310	77.490	77.780	77.780	606,106
2016-08-04	77.040	77.823	77.040	77.380	77.380	585,884
2016-08-03	77.660	77.850	76.860	77.040	77.040	1,119,688
2016-08-02	77.970	78.260	77.120	77.560	77.560	1,188,694
2016-08-01	77.890	78.860	77.750	78.610	78.610	1,807,270
2016-07-29	76.230	78.360	76.100	77.640	77.640	3,250,255
2016-07-28	75.550	78.300	75.130	77.920	77.920	2,169,710
2016-07-27	74.200	75.910	72.020	75.000	75.000	3,662,097
2016-07-26	74.230	75.800	73.680	75.450	75.450	1,324,643
2016-07-25	73.890	74.220	73.859	74.080	74.080	1,137,314
2016-07-22	72.990	74.240	72.770	74.030	74.030	923,655
2016-07-21	73.390	73.660	72.690	72.890	72.890	1,141,733

← NewerPage 43 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.