Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 77.440 | 77.550 | 75.210 | 76.000 | 76.000 | 1,118,649 |
| 2015-08-05 | 77.850 | 77.950 | 77.120 | 77.320 | 77.320 | 1,147,919 |
| 2015-08-04 | 77.270 | 77.970 | 77.230 | 77.490 | 77.490 | 1,373,725 |
| 2015-08-03 | 76.720 | 77.410 | 75.110 | 77.110 | 77.110 | 1,768,600 |
| 2015-07-31 | 76.970 | 77.440 | 76.500 | 76.720 | 76.720 | 4,645,563 |
| 2015-07-30 | 79.110 | 79.330 | 78.366 | 78.750 | 78.750 | 573,436 |
| 2015-07-29 | 78.250 | 80.450 | 77.570 | 79.100 | 79.100 | 1,134,467 |
| 2015-07-28 | 74.750 | 76.800 | 74.450 | 76.750 | 76.750 | 875,274 |
| 2015-07-27 | 74.630 | 75.180 | 74.330 | 74.580 | 74.580 | 454,909 |
| 2015-07-24 | 75.560 | 75.750 | 74.800 | 74.940 | 74.940 | 386,356 |
| 2015-07-23 | 76.430 | 76.430 | 75.350 | 75.640 | 75.640 | 378,627 |
| 2015-07-22 | 75.600 | 76.350 | 75.010 | 76.230 | 76.230 | 499,103 |
| 2015-07-21 | 76.070 | 76.170 | 74.440 | 75.290 | 75.290 | 538,679 |
| 2015-07-20 | 77.210 | 77.210 | 76.140 | 76.410 | 76.410 | 530,608 |
| 2015-07-17 | 76.750 | 76.910 | 76.150 | 76.860 | 76.860 | 406,963 |
| 2015-07-16 | 76.440 | 77.170 | 75.860 | 76.720 | 76.720 | 490,531 |
| 2015-07-15 | 76.280 | 76.280 | 75.600 | 75.930 | 75.930 | 526,579 |
| 2015-07-14 | 75.450 | 76.120 | 75.080 | 76.070 | 76.070 | 489,804 |
| 2015-07-13 | 74.950 | 75.300 | 74.060 | 75.240 | 75.240 | 673,401 |
| 2015-07-10 | 74.610 | 74.970 | 73.700 | 74.170 | 74.170 | 507,111 |
| 2015-07-09 | 72.590 | 72.650 | 71.940 | 72.160 | 72.160 | 389,135 |
| 2015-07-08 | 72.500 | 72.700 | 71.455 | 71.670 | 71.670 | 590,037 |
| 2015-07-07 | 72.900 | 72.900 | 71.900 | 72.860 | 72.860 | 595,275 |
| 2015-07-06 | 72.480 | 72.910 | 71.990 | 72.620 | 72.620 | 702,370 |
| 2015-07-02 | 72.060 | 73.100 | 72.060 | 72.800 | 72.800 | 428,754 |
| 2015-07-01 | 72.750 | 73.436 | 72.420 | 72.970 | 72.970 | 627,865 |
| 2015-06-30 | 72.410 | 72.960 | 71.940 | 72.610 | 72.610 | 1,076,120 |
| 2015-06-29 | 72.860 | 73.240 | 71.875 | 72.080 | 72.080 | 689,672 |
| 2015-06-26 | 73.450 | 73.820 | 72.830 | 73.250 | 73.250 | 1,974,635 |
| 2015-06-25 | 73.440 | 73.620 | 72.700 | 73.490 | 73.490 | 862,568 |
| 2015-06-24 | 73.270 | 73.760 | 72.740 | 72.900 | 72.900 | 1,131,020 |
| 2015-06-23 | 72.630 | 73.520 | 72.480 | 73.510 | 73.510 | 1,005,703 |
| 2015-06-22 | 72.160 | 72.730 | 71.600 | 72.720 | 72.720 | 702,506 |
| 2015-06-19 | 71.400 | 71.910 | 70.700 | 71.850 | 71.850 | 669,794 |
| 2015-06-18 | 70.720 | 71.535 | 70.492 | 71.110 | 71.110 | 414,432 |
| 2015-06-17 | 70.930 | 70.930 | 70.080 | 70.780 | 70.780 | 466,825 |
| 2015-06-16 | 69.740 | 70.640 | 69.540 | 70.580 | 70.580 | 422,646 |
| 2015-06-15 | 69.770 | 69.960 | 69.060 | 69.690 | 69.690 | 400,799 |
| 2015-06-12 | 69.470 | 70.700 | 68.780 | 70.030 | 70.030 | 398,742 |
| 2015-06-11 | 69.710 | 69.890 | 69.170 | 69.860 | 69.860 | 513,315 |
| 2015-06-10 | 69.550 | 69.910 | 69.080 | 69.420 | 69.420 | 613,149 |
| 2015-06-09 | 69.290 | 69.720 | 68.230 | 69.430 | 69.430 | 372,489 |
| 2015-06-08 | 69.880 | 70.340 | 69.360 | 69.450 | 69.450 | 270,729 |
| 2015-06-05 | 69.640 | 70.070 | 68.980 | 69.710 | 69.710 | 595,433 |
| 2015-06-04 | 69.350 | 70.190 | 69.210 | 69.670 | 69.670 | 364,945 |
| 2015-06-03 | 70.140 | 70.210 | 69.460 | 69.640 | 69.640 | 381,522 |
| 2015-06-02 | 69.950 | 70.050 | 68.770 | 69.680 | 69.680 | 833,899 |
| 2015-06-01 | 69.710 | 70.250 | 69.570 | 70.040 | 70.040 | 522,296 |
| 2015-05-29 | 70.640 | 70.794 | 69.440 | 69.710 | 69.710 | 1,109,790 |
| 2015-05-28 | 70.180 | 70.770 | 69.900 | 70.590 | 70.590 | 475,815 |
| 2015-05-27 | 69.630 | 70.560 | 69.390 | 70.520 | 70.520 | 833,802 |
| 2015-05-26 | 70.190 | 70.630 | 69.160 | 69.270 | 69.270 | 1,311,017 |
| 2015-05-22 | 68.530 | 69.930 | 68.480 | 69.700 | 69.700 | 991,755 |
| 2015-05-21 | 68.920 | 68.990 | 68.290 | 68.710 | 68.710 | 675,144 |
| 2015-05-20 | 68.720 | 69.090 | 67.680 | 68.810 | 68.810 | 731,498 |
| 2015-05-19 | 67.900 | 68.630 | 67.640 | 68.370 | 68.370 | 839,671 |
| 2015-05-18 | 67.500 | 67.943 | 66.878 | 67.530 | 67.530 | 1,012,823 |
| 2015-05-15 | 66.090 | 67.190 | 65.850 | 67.140 | 67.140 | 1,572,184 |
| 2015-05-14 | 65.700 | 66.160 | 64.660 | 65.670 | 65.670 | 3,189,503 |
| 2015-05-13 | 64.920 | 65.710 | 64.600 | 65.480 | 65.480 | 789,827 |
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.