Australia markets closed

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.67+7.38 (+3.18%)
At close: 04:00PM EDT
239.00 -0.67 (-0.28%)
After hours: 05:47PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024235.58239.95233.99239.67239.671,195,200
25 July 2024237.04239.07230.88232.29232.291,967,800
24 July 2024238.04240.91236.32238.75238.751,339,300
23 July 2024242.00243.17238.58238.79238.791,918,100
22 July 2024239.86246.41230.27245.23245.232,496,300
19 July 2024226.04226.53222.01224.57224.571,093,500
18 July 2024228.45231.30223.67224.85224.85874,000
17 July 2024231.78237.41230.00230.29230.291,025,100
16 July 2024227.83234.33227.37232.97232.971,315,000
15 July 2024224.05227.26223.95225.89225.891,056,500
12 July 2024220.80224.97218.44224.17224.171,362,200
11 July 2024215.00219.85214.02219.44219.441,124,700
10 July 2024213.26213.90209.07211.98211.98888,200
09 July 2024209.33213.30208.86213.05213.051,123,300
08 July 2024208.56209.62207.07208.94208.941,287,100
05 July 2024207.42208.50205.06208.10208.101,108,800
03 July 2024208.43208.59206.39206.81206.81929,700
02 July 2024208.29209.92206.95207.47207.47936,400
01 July 2024212.64214.76208.03208.49208.491,125,300
28 June 2024213.45214.77209.59211.44211.445,448,200
27 June 2024210.48213.09209.09212.75212.751,014,400
26 June 2024210.97211.90208.85211.18211.181,658,100
25 June 2024213.48215.16209.87211.42211.421,449,800
24 June 2024217.23218.51213.46214.09214.091,464,300
21 June 2024215.31217.15213.90216.25216.251,590,600
20 June 2024210.52214.28209.61214.19214.19975,200
18 June 2024214.04216.25212.15212.83212.831,099,400
17 June 2024211.83213.74209.76213.32213.321,014,200
14 June 2024212.80213.38210.79212.75212.75845,000
13 June 2024216.24217.68212.97213.96213.96904,400
12 June 2024218.58220.48215.57217.46217.461,233,600
11 June 2024214.28215.74212.52215.51215.511,613,700
10 June 2024216.90216.96213.92215.83215.831,670,200
07 June 2024218.78220.23215.72219.23219.231,305,300
06 June 2024221.12221.12217.73220.49220.491,146,700
05 June 2024217.59219.48215.45218.90218.901,164,800
04 June 2024216.17217.35212.34217.18217.181,153,700
03 June 2024220.86222.17214.81216.47216.471,393,200
31 May 2024222.81223.55216.65219.09219.093,504,000
30 May 2024223.53225.63221.77222.45222.451,150,100
29 May 2024224.63225.57222.87225.00225.001,411,600
28 May 2024229.79230.41224.88226.71226.711,160,200
24 May 2024227.46229.92226.93229.60229.60751,300
23 May 2024226.82229.42223.36227.09227.09788,100
22 May 2024229.38230.85225.26226.03226.031,155,700
21 May 2024229.27229.59226.75229.38229.381,060,600
20 May 2024231.25231.89229.45230.09230.09701,400
17 May 2024235.00235.79231.06231.18231.18723,900
16 May 2024233.07236.72232.10235.00235.001,009,000
15 May 2024233.71235.79231.81233.69233.69963,400
14 May 2024230.59231.64228.43231.14231.14699,600
13 May 2024234.17236.16229.01229.04229.04867,400
10 May 2024230.92234.74230.06234.08234.081,262,000
09 May 2024228.20229.54227.30229.20229.20643,700
08 May 2024228.66229.83226.89227.88227.88579,500
07 May 2024228.20230.28226.95229.14229.14849,900
06 May 2024224.97227.24224.44227.04227.04684,900
03 May 2024223.53227.56222.98223.37223.371,052,900
02 May 2024227.69232.88221.33222.14222.141,697,700
01 May 2024231.91237.56229.58232.94232.941,025,500
30 Apr 2024234.17235.99231.46231.77231.77674,200
29 Apr 2024236.55237.82234.27235.48235.48740,100
26 Apr 2024233.10236.93233.10234.88234.88697,600
25 Apr 2024239.32239.89232.42233.98233.981,061,400
24 Apr 2024238.30244.27237.70240.84240.841,505,700
23 Apr 2024235.95239.92232.12238.62238.621,112,800
22 Apr 2024230.36232.98228.00231.34231.34737,100
19 Apr 2024227.54229.85225.54228.09228.09756,500
18 Apr 2024225.19230.52222.71227.17227.17631,200
17 Apr 2024230.56231.58226.88227.25227.25705,900
16 Apr 2024232.32232.58228.76229.14229.14921,000
15 Apr 2024236.93236.93230.14231.16231.16609,500
12 Apr 2024235.35236.93232.86234.23234.23932,300
11 Apr 2024240.34242.05236.87238.02238.02658,400
10 Apr 2024239.06241.76236.53239.41239.41534,600
09 Apr 2024244.35247.01244.25245.33245.33548,700
08 Apr 2024241.48242.97239.58241.50241.50495,400
05 Apr 2024239.02241.94238.03241.45241.45556,600
04 Apr 2024245.08246.04238.31238.53238.53939,800
03 Apr 2024245.05246.00241.95242.98242.98880,200
02 Apr 2024246.71247.31242.30245.51245.51997,500
01 Apr 2024253.33253.84247.60248.87248.87633,300
28 Mar 2024252.71253.77247.96252.89252.89771,400
27 Mar 2024250.32252.70249.05252.57252.57747,000
26 Mar 2024249.85250.37247.48247.74247.74880,400
25 Mar 2024254.10254.54248.13248.88248.88688,400
22 Mar 2024254.80254.80251.19252.41252.41646,300
21 Mar 2024254.13256.29252.31254.56254.561,122,200
20 Mar 2024254.19255.35251.22252.72252.721,242,500
19 Mar 2024253.32256.34251.95254.16254.16797,600
18 Mar 2024253.98254.96252.17253.87253.87734,300
15 Mar 2024250.58255.07250.58252.71252.711,139,800
14 Mar 2024255.11256.76252.05254.26254.26989,200
13 Mar 2024259.67261.72255.42255.65255.65813,000
12 Mar 2024258.00261.66256.49259.10259.10839,100
11 Mar 2024256.24259.16254.48258.58258.58994,000
08 Mar 2024259.64261.73257.17257.18257.18842,800
07 Mar 2024255.27259.53254.31258.59258.59872,400
06 Mar 2024251.45257.25251.07252.97252.97843,600
05 Mar 2024250.00251.25247.09250.20250.20655,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...