Iqvia Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	51.130	51.750	50.060	50.980	50.980	2,638,222
2014-05-29	51.050	51.200	50.530	50.870	50.870	493,154
2014-05-28	51.190	51.500	50.850	50.870	50.870	597,444
2014-05-27	51.220	51.600	51.160	51.260	51.260	459,788
2014-05-23	50.710	51.240	50.660	51.240	51.240	300,849
2014-05-22	50.410	51.060	49.990	50.890	50.890	418,714
2014-05-21	50.480	51.070	50.130	50.640	50.640	669,029
2014-05-20	49.710	50.425	49.620	50.400	50.400	915,133
2014-05-19	49.500	50.214	49.240	49.810	49.810	631,177
2014-05-16	49.010	49.740	48.930	49.600	49.600	777,861
2014-05-15	47.910	49.250	47.910	49.220	49.220	882,260
2014-05-14	47.490	48.250	47.265	47.760	47.760	574,578
2014-05-13	47.940	47.940	47.020	47.500	47.500	496,489
2014-05-12	47.730	48.040	47.490	47.870	47.870	729,409
2014-05-09	46.900	47.870	46.660	47.540	47.540	520,494
2014-05-08	47.240	47.750	46.800	46.990	46.990	497,131
2014-05-07	46.630	47.400	46.270	47.350	47.350	643,970
2014-05-06	46.940	47.400	46.650	46.750	46.750	596,137
2014-05-05	47.240	47.410	46.855	46.990	46.990	616,043
2014-05-02	49.170	49.780	47.030	47.320	47.320	1,399,545
2014-05-01	49.990	49.990	48.320	48.760	48.760	1,786,279
2014-04-30	47.620	47.930	46.270	47.130	47.130	1,390,738
2014-04-29	47.500	47.680	46.950	47.580	47.580	866,715
2014-04-28	49.510	49.920	46.420	47.520	47.520	1,326,849
2014-04-25	49.900	50.050	49.300	49.390	49.390	397,332
2014-04-24	49.920	50.350	49.010	49.940	49.940	382,055
2014-04-23	49.920	50.240	49.160	49.470	49.470	430,539
2014-04-22	50.750	50.750	49.900	49.950	49.950	745,403
2014-04-21	50.370	50.750	50.250	50.680	50.680	542,775
2014-04-17	50.630	50.740	50.170	50.220	50.220	236,418
2014-04-16	50.880	51.210	50.570	50.600	50.600	384,576
2014-04-15	50.800	51.072	49.690	50.670	50.670	526,514
2014-04-14	50.840	51.200	50.120	50.550	50.550	544,326
2014-04-11	51.000	51.000	50.060	50.280	50.280	666,911
2014-04-10	51.340	51.870	51.340	51.400	51.400	927,063
2014-04-09	51.070	51.560	51.000	51.340	51.340	800,927
2014-04-08	49.570	51.150	49.490	51.050	51.050	593,028
2014-04-07	49.940	50.310	49.200	49.710	49.710	634,571
2014-04-04	51.220	51.220	49.830	50.110	50.110	729,231
2014-04-03	51.340	51.500	50.690	50.940	50.940	425,909
2014-04-02	51.000	51.500	50.510	51.070	51.070	732,126
2014-04-01	50.300	51.440	49.690	51.110	51.110	841,770
2014-03-31	50.300	51.090	49.650	50.770	50.770	449,490
2014-03-28	50.130	50.550	49.901	49.970	49.970	463,371
2014-03-27	50.060	50.490	49.780	50.060	50.060	295,211
2014-03-26	50.070	50.480	49.810	50.010	50.010	692,491
2014-03-25	50.480	51.270	49.660	49.800	49.800	886,800
2014-03-24	51.330	51.730	50.220	50.440	50.440	542,720
2014-03-21	53.020	53.020	50.070	51.020	51.020	2,304,972
2014-03-20	52.410	53.170	52.351	52.920	52.920	1,087,681
2014-03-19	53.000	53.668	52.450	52.720	52.720	738,436
2014-03-18	52.550	53.333	52.480	52.960	52.960	824,736
2014-03-17	52.210	52.680	52.200	52.450	52.450	1,349,166
2014-03-14	51.070	52.270	51.000	52.170	52.170	1,911,197
2014-03-13	51.590	52.000	50.410	51.240	51.240	12,618,760
2014-03-12	52.100	54.080	51.780	52.820	52.820	1,531,964
2014-03-11	54.180	54.300	52.760	52.810	52.810	926,850
2014-03-10	53.940	54.360	53.110	54.300	54.300	723,494
2014-03-07	54.580	54.770	53.970	54.110	54.110	290,012
2014-03-06	54.520	54.995	53.821	54.480	54.480	556,544

← NewerPage 53 of 57 · 3,387 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.