Mail

0JDM.L - IQVIA Holdings Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	197.95	198.82	197.46	198.53	198.53	874
25 May 2023	198.03	199.10	195.53	195.53	195.53	59,043
24 May 2023	195.85	198.09	195.85	198.09	198.09	2,031
23 May 2023	201.05	206.16	201.05	204.74	204.74	13,484
22 May 2023	200.59	200.97	200.59	200.97	200.97	57
19 May 2023	195.92	198.87	195.92	198.68	198.68	129
18 May 2023	191.73	193.12	191.73	193.12	193.12	18,599
17 May 2023	193.06	193.06	189.99	189.99	189.99	74
16 May 2023	190.45	190.45	188.74	190.37	190.37	52
15 May 2023	188.22	190.02	188.22	190.02	190.02	512
12 May 2023	190.36	190.36	188.16	188.16	188.16	8,501
11 May 2023	187.17	187.17	186.07	186.07	186.07	13
10 May 2023	188.74	188.84	188.74	188.84	188.84	342
09 May 2023	-	-	-	-	-	-
05 May 2023	186.15	186.41	185.96	185.96	185.96	185
04 May 2023	184.60	184.60	184.60	184.60	184.60	21
03 May 2023	187.09	187.79	187.09	187.46	187.46	5
02 May 2023	188.25	188.25	184.26	186.37	186.37	325
28 Apr 2023	183.04	189.96	183.04	189.92	189.92	318
27 Apr 2023	189.50	189.50	179.49	179.91	179.91	624
26 Apr 2023	190.13	191.69	188.64	191.69	191.69	363
25 Apr 2023	202.67	208.21	195.74	195.74	195.74	938
24 Apr 2023	202.36	203.08	201.27	201.60	201.60	72
21 Apr 2023	200.99	200.99	200.39	200.97	200.97	248
20 Apr 2023	200.07	200.07	199.45	199.63	199.63	67
19 Apr 2023	201.47	201.47	200.76	200.76	200.76	104
18 Apr 2023	203.87	203.89	201.43	201.43	201.43	47
17 Apr 2023	200.76	200.92	200.76	200.83	200.83	221
14 Apr 2023	202.81	202.81	198.96	198.96	198.96	69
13 Apr 2023	198.77	202.06	198.64	202.06	202.06	206
12 Apr 2023	200.91	200.91	199.78	199.78	199.78	1,340
11 Apr 2023	200.65	200.65	199.60	199.60	199.60	22
06 Apr 2023	-	-	-	-	-	-
05 Apr 2023	195.27	196.31	195.27	196.31	196.31	33
04 Apr 2023	200.72	200.72	196.48	197.05	197.05	345
03 Apr 2023	198.22	198.22	198.22	198.22	198.22	60
31 Mar 2023	196.70	197.38	196.61	197.14	197.14	379
30 Mar 2023	194.93	196.29	194.93	196.09	196.09	33
29 Mar 2023	191.12	193.12	191.12	192.40	192.40	362
28 Mar 2023	190.17	190.56	189.35	190.56	190.56	152
27 Mar 2023	190.45	190.45	189.69	189.69	189.69	300
24 Mar 2023	185.48	185.48	184.69	184.69	184.69	44
23 Mar 2023	190.01	193.65	187.14	187.14	187.14	11,822
22 Mar 2023	196.76	196.76	194.49	194.49	194.49	7,944
21 Mar 2023	191.81	195.58	191.81	195.26	195.26	1,712
20 Mar 2023	190.89	192.57	189.74	190.73	190.73	1,728
17 Mar 2023	196.35	196.73	191.44	191.79	191.79	10,098
16 Mar 2023	193.71	195.12	191.20	195.12	195.12	400
15 Mar 2023	201.20	201.20	189.33	189.33	189.33	7,850
14 Mar 2023	201.98	205.69	198.16	198.32	198.32	4,502
13 Mar 2023	193.09	197.08	192.34	196.75	196.75	1,284
10 Mar 2023	199.90	199.90	194.67	199.12	199.12	221
09 Mar 2023	211.60	213.88	211.60	213.65	213.65	6,227
08 Mar 2023	210.91	212.29	210.91	212.15	212.15	177
07 Mar 2023	219.85	219.85	215.03	215.03	215.03	72
06 Mar 2023	222.37	223.32	221.73	221.73	221.73	220
03 Mar 2023	218.00	219.08	217.31	219.08	219.08	553
02 Mar 2023	211.11	212.75	211.11	212.75	212.75	43
01 Mar 2023	208.55	211.64	208.44	211.64	211.64	633
28 Feb 2023	209.71	209.71	209.35	209.35	209.35	86
27 Feb 2023	211.92	212.15	211.28	211.28	211.28	448
24 Feb 2023	209.59	209.59	208.08	209.35	209.35	100
23 Feb 2023	212.77	212.77	210.24	210.24	210.24	245
22 Feb 2023	212.98	212.98	210.76	210.76	210.76	10,410
21 Feb 2023	216.38	217.85	213.25	213.25	213.25	102
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	222.85	222.85	217.01	217.05	217.05	283
16 Feb 2023	220.87	221.87	220.87	221.87	221.87	160
15 Feb 2023	228.13	228.13	228.13	228.13	228.13	8,549
14 Feb 2023	230.00	230.75	226.10	228.79	228.79	5,797
13 Feb 2023	228.07	232.25	228.07	231.03	231.03	1,684
10 Feb 2023	226.54	228.95	225.68	225.68	225.68	3,674
09 Feb 2023	235.51	235.51	235.51	235.51	235.51	6,639
08 Feb 2023	235.00	235.64	235.00	235.64	235.64	196
07 Feb 2023	231.05	231.99	231.05	231.97	231.97	60
06 Feb 2023	233.13	235.76	233.13	235.76	235.76	96
03 Feb 2023	239.07	240.05	237.61	239.69	239.69	369
02 Feb 2023	237.41	240.96	237.41	240.96	240.96	152
01 Feb 2023	230.11	230.78	229.66	230.77	230.77	598
31 Jan 2023	227.97	228.25	226.41	226.41	226.41	401
30 Jan 2023	227.62	227.62	226.64	226.64	226.64	131
27 Jan 2023	227.35	227.35	227.35	227.35	227.35	175
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	223.33	223.33	223.33	223.33	223.33	153
24 Jan 2023	226.36	226.36	226.36	226.36	226.36	7
23 Jan 2023	224.40	224.40	224.40	224.40	224.40	5
20 Jan 2023	222.29	224.08	221.00	221.64	221.64	31,858
19 Jan 2023	222.44	222.44	220.94	220.94	220.94	3,578
18 Jan 2023	222.51	224.80	221.74	222.74	222.74	1,976
17 Jan 2023	221.33	223.33	220.90	221.46	221.46	20,775
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	217.67	219.93	217.67	219.84	219.84	90
12 Jan 2023	220.65	222.27	220.65	221.94	221.94	119
11 Jan 2023	222.88	223.76	219.85	219.85	219.85	311
10 Jan 2023	-	-	-	-	-	-
09 Jan 2023	208.69	208.69	208.69	208.69	208.69	101
06 Jan 2023	-	-	-	-	-	-
05 Jan 2023	207.78	207.78	205.31	205.31	205.31	43
04 Jan 2023	-	-	-	-	-	-
03 Jan 2023	206.27	206.27	206.27	206.27	206.27	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...