Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 64.600 | 64.740 | 63.620 | 63.650 | 63.650 | 1,302,345 |
| 2015-10-29 | 66.990 | 67.990 | 64.151 | 64.470 | 64.470 | 2,021,132 |
| 2015-10-28 | 68.450 | 68.730 | 65.200 | 66.990 | 66.990 | 1,935,651 |
| 2015-10-27 | 69.160 | 69.605 | 67.460 | 68.760 | 68.760 | 947,601 |
| 2015-10-26 | 68.210 | 69.490 | 68.010 | 69.140 | 69.140 | 538,128 |
| 2015-10-23 | 68.440 | 68.890 | 67.450 | 68.270 | 68.270 | 909,119 |
| 2015-10-22 | 69.090 | 69.680 | 66.760 | 67.690 | 67.690 | 1,108,207 |
| 2015-10-21 | 70.170 | 70.820 | 67.520 | 68.790 | 68.790 | 1,017,199 |
| 2015-10-20 | 71.810 | 72.070 | 69.920 | 70.180 | 70.180 | 438,425 |
| 2015-10-19 | 71.630 | 72.680 | 70.730 | 71.750 | 71.750 | 380,168 |
| 2015-10-16 | 71.110 | 71.880 | 70.870 | 71.570 | 71.570 | 1,150,223 |
| 2015-10-15 | 68.950 | 70.660 | 68.581 | 70.630 | 70.630 | 658,765 |
| 2015-10-14 | 69.600 | 70.650 | 69.081 | 69.230 | 69.230 | 503,224 |
| 2015-10-13 | 69.960 | 70.995 | 69.631 | 69.880 | 69.880 | 615,797 |
| 2015-10-12 | 69.820 | 70.340 | 68.900 | 70.090 | 70.090 | 431,997 |
| 2015-10-09 | 67.810 | 70.110 | 67.810 | 69.830 | 69.830 | 766,132 |
| 2015-10-08 | 67.500 | 68.120 | 66.250 | 67.980 | 67.980 | 756,928 |
| 2015-10-07 | 66.660 | 67.970 | 65.421 | 67.770 | 67.770 | 1,254,369 |
| 2015-10-06 | 70.270 | 70.590 | 66.080 | 66.370 | 66.370 | 1,417,384 |
| 2015-10-05 | 71.510 | 72.140 | 70.180 | 70.670 | 70.670 | 586,677 |
| 2015-10-02 | 68.650 | 71.380 | 68.650 | 71.330 | 71.330 | 695,177 |
| 2015-10-01 | 69.170 | 69.980 | 68.400 | 69.610 | 69.610 | 847,561 |
| 2015-09-30 | 69.790 | 70.430 | 68.750 | 69.570 | 69.570 | 867,001 |
| 2015-09-29 | 68.770 | 69.970 | 67.830 | 68.860 | 68.860 | 1,023,962 |
| 2015-09-28 | 73.180 | 73.230 | 68.670 | 69.060 | 69.060 | 1,061,002 |
| 2015-09-25 | 75.760 | 75.842 | 72.520 | 73.360 | 73.360 | 893,528 |
| 2015-09-24 | 75.210 | 75.390 | 73.960 | 75.200 | 75.200 | 547,921 |
| 2015-09-23 | 75.890 | 76.490 | 75.440 | 76.010 | 76.010 | 388,403 |
| 2015-09-22 | 75.640 | 76.130 | 75.210 | 75.570 | 75.570 | 446,673 |
| 2015-09-21 | 78.350 | 78.510 | 76.238 | 76.650 | 76.650 | 650,772 |
| 2015-09-18 | 77.740 | 78.740 | 77.370 | 77.570 | 77.570 | 1,132,472 |
| 2015-09-17 | 77.430 | 78.840 | 77.080 | 78.440 | 78.440 | 639,901 |
| 2015-09-16 | 76.930 | 77.630 | 76.540 | 77.440 | 77.440 | 643,228 |
| 2015-09-15 | 75.990 | 77.160 | 75.400 | 76.940 | 76.940 | 448,036 |
| 2015-09-14 | 75.780 | 75.860 | 74.820 | 75.610 | 75.610 | 488,001 |
| 2015-09-11 | 74.150 | 76.330 | 73.990 | 75.890 | 75.890 | 826,195 |
| 2015-09-10 | 73.850 | 74.450 | 73.440 | 74.420 | 74.420 | 618,282 |
| 2015-09-09 | 74.570 | 75.000 | 73.550 | 73.990 | 73.990 | 586,637 |
| 2015-09-08 | 74.050 | 74.560 | 73.260 | 74.350 | 74.350 | 666,887 |
| 2015-09-04 | 73.260 | 73.750 | 72.340 | 72.780 | 72.780 | 518,327 |
| 2015-09-03 | 73.750 | 74.805 | 73.740 | 74.340 | 74.340 | 801,769 |
| 2015-09-02 | 72.430 | 74.010 | 71.840 | 73.840 | 73.840 | 1,014,706 |
| 2015-09-01 | 73.160 | 73.370 | 71.485 | 71.900 | 71.900 | 707,566 |
| 2015-08-31 | 74.960 | 75.000 | 73.920 | 74.510 | 74.510 | 1,249,997 |
| 2015-08-28 | 74.480 | 75.280 | 73.690 | 75.240 | 75.240 | 1,020,418 |
| 2015-08-27 | 73.790 | 74.760 | 73.060 | 74.200 | 74.200 | 629,738 |
| 2015-08-26 | 72.430 | 74.290 | 71.340 | 73.320 | 73.320 | 594,683 |
| 2015-08-25 | 71.750 | 72.980 | 70.620 | 71.010 | 71.010 | 989,055 |
| 2015-08-24 | 69.520 | 73.100 | 67.470 | 70.240 | 70.240 | 1,205,190 |
| 2015-08-21 | 73.320 | 74.100 | 72.640 | 72.940 | 72.940 | 691,731 |
| 2015-08-20 | 75.240 | 75.890 | 74.030 | 74.040 | 74.040 | 551,998 |
| 2015-08-19 | 75.790 | 76.260 | 75.340 | 75.690 | 75.690 | 361,743 |
| 2015-08-18 | 76.160 | 76.920 | 75.860 | 76.030 | 76.030 | 330,663 |
| 2015-08-17 | 74.750 | 76.230 | 74.440 | 76.170 | 76.170 | 649,173 |
| 2015-08-14 | 74.940 | 75.330 | 74.420 | 75.080 | 75.080 | 376,904 |
| 2015-08-13 | 75.150 | 75.570 | 74.820 | 75.000 | 75.000 | 566,823 |
| 2015-08-12 | 75.100 | 75.350 | 73.690 | 75.040 | 75.040 | 1,410,602 |
| 2015-08-11 | 75.820 | 75.830 | 74.980 | 75.380 | 75.380 | 700,102 |
| 2015-08-10 | 76.230 | 76.445 | 75.820 | 76.140 | 76.140 | 727,097 |
| 2015-08-07 | 75.930 | 75.990 | 74.635 | 75.290 | 75.290 | 1,569,404 |
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.