IQVIA Holdings Inc. (0JDM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 229.82 | 231.40 | 228.36 | 228.36 | 228.36 | 911 |
| 03 Oct 2024 | 230.79 | 231.04 | 227.47 | 228.00 | 228.00 | 181 |
| 02 Oct 2024 | 228.68 | 233.41 | 227.80 | 231.79 | 231.79 | 551 |
| 01 Oct 2024 | 236.28 | 237.57 | 231.46 | 232.87 | 232.87 | 869 |
| 30 Sept 2024 | 234.34 | 235.65 | 233.61 | 235.35 | 235.35 | 245 |
| 27 Sept 2024 | 236.10 | 237.90 | 233.83 | 233.83 | 233.83 | 1,608 |
| 26 Sept 2024 | 234.77 | 237.60 | 233.64 | 235.01 | 235.01 | 531 |
| 25 Sept 2024 | 238.56 | 239.99 | 230.09 | 230.44 | 230.44 | 1,107 |
| 24 Sept 2024 | 241.21 | 242.35 | 237.59 | 238.53 | 238.53 | 160 |
| 23 Sept 2024 | 246.00 | 246.00 | 240.56 | 241.79 | 241.79 | 321 |
| 20 Sept 2024 | 242.00 | 244.15 | 239.59 | 240.93 | 240.93 | 166 |
| 19 Sept 2024 | 245.88 | 248.49 | 243.88 | 245.76 | 245.76 | 91 |
| 18 Sept 2024 | 240.85 | 243.90 | 239.44 | 242.22 | 242.22 | 459 |
| 17 Sept 2024 | 242.10 | 243.57 | 239.08 | 239.87 | 239.87 | 509 |
| 16 Sept 2024 | 239.77 | 241.76 | 238.24 | 239.56 | 239.56 | 1,429 |
| 13 Sept 2024 | 240.51 | 240.51 | 237.37 | 238.39 | 238.39 | 72 |
| 12 Sept 2024 | 238.57 | 239.30 | 235.08 | 238.87 | 238.87 | 427 |
| 11 Sept 2024 | 233.36 | 237.05 | 230.86 | 236.56 | 236.56 | 357 |
| 10 Sept 2024 | 241.00 | 244.42 | 234.36 | 237.24 | 237.24 | 741 |
| 09 Sept 2024 | 243.50 | 244.97 | 239.13 | 241.28 | 241.28 | 389 |
| 06 Sept 2024 | 247.61 | 249.46 | 241.97 | 243.11 | 243.11 | 163 |
| 05 Sept 2024 | 248.74 | 250.05 | 244.59 | 248.06 | 248.06 | 1,092 |
| 04 Sept 2024 | 250.38 | 250.38 | 246.86 | 247.28 | 247.28 | 123 |
| 03 Sept 2024 | 249.03 | 252.31 | 247.96 | 248.67 | 248.67 | 716 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 251.84 | 251.84 | 247.11 | 248.13 | 248.13 | 162 |
| 29 Aug 2024 | 247.91 | 252.90 | 247.91 | 252.59 | 252.59 | 187 |
| 28 Aug 2024 | 249.16 | 250.73 | 247.78 | 248.48 | 248.48 | 305 |
| 27 Aug 2024 | 243.17 | 249.97 | 243.17 | 246.82 | 246.82 | 294 |
| 23 Aug 2024 | 247.85 | 249.60 | 245.67 | 248.56 | 248.56 | 171 |
| 22 Aug 2024 | 247.75 | 248.66 | 244.18 | 245.93 | 245.93 | 238 |
| 21 Aug 2024 | 248.05 | 248.05 | 245.79 | 246.87 | 246.87 | 130 |
| 20 Aug 2024 | 243.16 | 246.79 | 240.17 | 246.79 | 246.79 | 325 |
| 19 Aug 2024 | 238.81 | 240.82 | 238.81 | 240.79 | 240.79 | 5 |
| 16 Aug 2024 | 240.16 | 242.06 | 238.26 | 238.70 | 238.70 | 1,202 |
| 15 Aug 2024 | 238.90 | 240.84 | 238.90 | 240.06 | 240.06 | 198 |
| 14 Aug 2024 | 240.05 | 240.05 | 236.66 | 236.66 | 236.66 | 237 |
| 13 Aug 2024 | 233.02 | 237.99 | 233.02 | 237.99 | 237.99 | 115 |
| 12 Aug 2024 | 231.87 | 239.68 | 230.77 | 232.41 | 232.41 | 141 |
| 09 Aug 2024 | 236.07 | 237.71 | 235.00 | 237.40 | 237.40 | 17,800 |
| 08 Aug 2024 | 229.66 | 235.73 | 228.48 | 235.73 | 235.73 | 122 |
| 07 Aug 2024 | 240.84 | 240.84 | 231.17 | 231.48 | 231.48 | 283 |
| 06 Aug 2024 | 237.31 | 240.11 | 233.85 | 239.73 | 239.73 | 216 |
| 05 Aug 2024 | 233.10 | 236.67 | 231.25 | 235.70 | 235.70 | 876 |
| 02 Aug 2024 | 243.89 | 246.23 | 236.98 | 239.29 | 239.29 | 613 |
| 01 Aug 2024 | 249.39 | 249.39 | 246.55 | 247.63 | 247.63 | 776 |
| 31 July 2024 | 246.40 | 248.89 | 245.75 | 248.18 | 248.18 | 188 |
| 30 July 2024 | 238.03 | 243.82 | 238.03 | 243.82 | 243.82 | 437 |
| 29 July 2024 | 239.00 | 239.67 | 235.72 | 237.99 | 237.99 | 53,888 |
| 26 July 2024 | 236.87 | 237.29 | 233.82 | 237.05 | 237.05 | 355 |
| 25 July 2024 | 237.04 | 239.08 | 231.16 | 236.28 | 236.28 | 1,404 |
| 24 July 2024 | 237.71 | 240.25 | 234.57 | 238.79 | 238.79 | 10,220 |
| 23 July 2024 | 240.03 | 245.23 | 239.63 | 240.43 | 240.43 | 34,542 |
| 22 July 2024 | 240.00 | 241.35 | 231.32 | 240.27 | 240.27 | 1,240 |
| 19 July 2024 | 226.04 | 226.53 | 222.21 | 223.44 | 223.44 | 408 |
| 18 July 2024 | 228.93 | 230.93 | 224.70 | 224.70 | 224.70 | 356 |
| 17 July 2024 | 231.00 | 236.48 | 230.62 | 232.96 | 232.96 | 8,438 |
| 16 July 2024 | 227.93 | 232.20 | 226.69 | 231.37 | 231.37 | 546 |
| 15 July 2024 | 224.99 | 227.26 | 222.73 | 225.59 | 225.59 | 411 |
| 12 July 2024 | 220.80 | 224.51 | 219.07 | 224.18 | 224.18 | 875 |
| 11 July 2024 | 216.67 | 219.98 | 213.53 | 217.51 | 217.51 | 277 |
| 10 July 2024 | 213.90 | 213.90 | 209.00 | 211.58 | 211.58 | 1,013 |
| 09 July 2024 | 209.33 | 212.76 | 208.45 | 211.70 | 211.70 | 877 |
| 08 July 2024 | 208.56 | 209.46 | 207.21 | 208.84 | 208.84 | 1,285 |
| 05 July 2024 | 206.00 | 207.91 | 205.27 | 207.12 | 207.12 | 626 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 208.55 | 208.55 | 206.71 | 207.14 | 207.14 | 352 |
| 02 July 2024 | 208.76 | 209.81 | 207.59 | 207.87 | 207.87 | 1,270 |
| 01 July 2024 | 211.47 | 214.54 | 208.53 | 208.53 | 208.53 | 275 |
| 28 June 2024 | 214.00 | 214.72 | 211.85 | 211.85 | 211.85 | 10,495 |
| 27 June 2024 | 209.83 | 212.70 | 209.57 | 211.71 | 211.71 | 596 |
| 26 June 2024 | 211.42 | 211.42 | 209.05 | 209.86 | 209.86 | 9,884 |
| 25 June 2024 | 215.31 | 215.31 | 210.94 | 211.62 | 211.62 | 101 |
| 24 June 2024 | 217.55 | 218.56 | 213.79 | 214.13 | 214.13 | 138 |
| 21 June 2024 | 213.85 | 216.75 | 213.85 | 215.49 | 215.49 | 254 |
| 20 June 2024 | 211.21 | 213.97 | 209.63 | 213.97 | 213.97 | 280 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 214.04 | 215.57 | 213.12 | 215.57 | 215.57 | 2,601 |
| 17 June 2024 | 212.86 | 213.06 | 211.40 | 212.63 | 212.63 | 502 |
| 14 June 2024 | 212.50 | 212.50 | 211.20 | 212.34 | 212.34 | 577 |
| 13 June 2024 | 217.45 | 217.45 | 213.18 | 213.22 | 213.22 | 2,596 |
| 12 June 2024 | 216.09 | 223.17 | 215.93 | 217.50 | 217.50 | 205 |
| 11 June 2024 | 215.72 | 215.72 | 212.79 | 215.01 | 215.01 | 257 |
| 10 June 2024 | 214.67 | 216.96 | 214.07 | 214.73 | 214.73 | 948 |
| 07 June 2024 | 216.90 | 219.03 | 216.42 | 218.63 | 218.63 | 1,972 |
| 06 June 2024 | 219.86 | 221.98 | 218.23 | 219.96 | 219.96 | 1,241 |
| 05 June 2024 | 217.76 | 219.24 | 215.75 | 219.11 | 219.11 | 201 |
| 04 June 2024 | 213.03 | 216.28 | 212.74 | 215.52 | 215.52 | 194 |
| 03 June 2024 | 221.65 | 221.65 | 214.88 | 216.50 | 216.50 | 555 |
| 31 May 2024 | 223.51 | 223.58 | 216.77 | 218.57 | 218.57 | 571 |
| 30 May 2024 | 224.07 | 226.71 | 222.21 | 223.15 | 223.15 | 18,731 |
| 29 May 2024 | 223.67 | 225.58 | 223.15 | 223.34 | 223.34 | 380 |
| 28 May 2024 | 229.79 | 231.08 | 225.88 | 225.88 | 225.88 | 196 |
| 24 May 2024 | 228.79 | 229.83 | 227.55 | 229.83 | 229.83 | 33 |
| 23 May 2024 | 224.95 | 229.06 | 223.86 | 227.44 | 227.44 | 270 |
| 22 May 2024 | 229.83 | 230.33 | 226.30 | 226.74 | 226.74 | 101 |
| 21 May 2024 | 229.27 | 232.63 | 226.81 | 228.58 | 228.58 | 539 |
| 20 May 2024 | 232.04 | 232.04 | 229.57 | 230.56 | 230.56 | 363 |
| 17 May 2024 | 235.70 | 236.45 | 231.84 | 231.90 | 231.90 | 108 |
| 16 May 2024 | 235.00 | 236.36 | 232.87 | 235.23 | 235.23 | 189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.