Australia markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.12-3.38 (-2.11%)
At close: 4:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020160.38160.88156.72157.12157.123,615,900
17 Sep 2020160.79161.31158.59160.50160.501,019,700
16 Sep 2020165.60165.91162.00162.01162.011,268,000
15 Sep 2020162.73165.75162.73164.71164.711,242,500
14 Sep 2020161.61163.11160.68161.65161.65766,000
11 Sep 2020160.96161.63158.14159.53159.53545,600
10 Sep 2020162.00163.74159.50159.67159.67923,500
09 Sep 2020160.74163.18159.43161.06161.06974,700
08 Sep 2020158.62161.56157.20157.79157.791,041,100
04 Sep 2020165.54165.71157.18160.21160.211,152,500
03 Sep 2020169.96169.99163.13164.80164.80796,900
02 Sep 2020165.52170.51164.65169.75169.75972,300
01 Sep 2020164.00165.88163.00165.13165.13959,200
31 Aug 2020160.64164.88160.25163.75163.751,304,100
28 Aug 2020158.50161.25157.82161.22161.22684,800
27 Aug 2020158.40159.94156.52158.50158.50917,900
26 Aug 2020156.66159.15156.66158.52158.52745,700
25 Aug 2020156.91157.79154.58156.94156.941,149,200
24 Aug 2020158.43158.53155.09156.24156.24990,100
21 Aug 2020158.52158.70156.34157.57157.57661,200
20 Aug 2020158.95158.95157.43157.96157.96651,100
19 Aug 2020160.67161.68159.09160.16160.16396,800
18 Aug 2020161.81161.81159.43160.53160.53529,700
17 Aug 2020161.82163.26161.15161.50161.50489,300
14 Aug 2020162.65162.88160.48161.23161.23560,300
13 Aug 2020162.22165.02162.22163.75163.75682,300
12 Aug 2020160.22163.38159.92162.87162.87785,800
11 Aug 2020160.41161.96158.97159.31159.31718,300
10 Aug 2020160.85160.93158.97159.64159.64794,200
07 Aug 2020160.05161.04159.01160.54160.54680,900
06 Aug 2020161.00161.68159.49161.04161.041,150,900
05 Aug 2020161.50161.82159.67160.75160.75721,500
04 Aug 2020160.11160.84159.00160.15160.15890,000
03 Aug 2020159.07161.97158.46161.18161.18743,800
31 Jul 2020158.00158.63155.71158.39158.391,014,000
30 Jul 2020158.00159.09156.17158.26158.26893,100
29 Jul 2020159.65160.88159.02160.06160.061,170,800
28 Jul 2020158.75160.93157.72158.65158.651,677,600
27 Jul 2020158.42163.55158.01162.28162.281,047,700
24 Jul 2020160.57161.00156.46157.88157.881,071,900
23 Jul 2020164.70164.99160.55161.48161.481,937,900
22 Jul 2020160.06166.16160.00164.29164.291,836,700
21 Jul 2020156.19159.24155.92156.95156.951,443,700
20 Jul 2020153.62155.57153.03155.20155.20945,900
17 Jul 2020150.94155.07149.91154.05154.05968,700
16 Jul 2020151.85151.85148.16149.68149.68940,800
15 Jul 2020150.00152.89149.26152.37152.371,004,200
14 Jul 2020141.80147.99140.60147.78147.781,320,300
13 Jul 2020144.22146.35141.15141.28141.28816,100
10 Jul 2020145.03145.31141.39142.68142.68761,900
09 Jul 2020143.97145.95142.72144.99144.99742,800
08 Jul 2020142.56144.42142.31144.17144.17783,700
07 Jul 2020142.56144.44141.74141.94141.94817,900
06 Jul 2020143.30144.03141.72143.64143.641,171,800
02 Jul 2020143.22144.00140.87141.52141.52777,200
01 Jul 2020141.98142.68139.40141.53141.531,426,800
30 Jun 2020137.00142.56137.00141.88141.88883,500
29 Jun 2020136.94137.71135.63137.52137.52562,400
26 Jun 2020136.88139.06135.47135.99135.991,712,300
25 Jun 2020136.03137.97133.18137.80137.801,229,300
24 Jun 2020139.10139.78134.38136.47136.471,476,900
23 Jun 2020139.19142.02136.85140.17140.172,006,000
22 Jun 2020135.83137.91133.93137.53137.531,477,100
19 Jun 2020141.17141.31136.06136.08136.082,453,200
18 Jun 2020138.02139.25136.90138.12138.121,162,000
17 Jun 2020141.50141.50138.04138.92138.921,322,900
16 Jun 2020143.64144.46139.57141.04141.041,297,200
15 Jun 2020135.21140.26135.19139.57139.571,277,700
12 Jun 2020142.59143.59134.93138.82138.82990,200
11 Jun 2020143.57143.84138.22138.64138.641,491,200
10 Jun 2020147.27148.80144.66147.19147.191,210,900
09 Jun 2020148.64149.56146.60146.80146.80815,000
08 Jun 2020148.62151.38148.43150.00150.001,376,100
05 Jun 2020154.63156.23148.80149.58149.581,731,000
04 Jun 2020151.22152.74150.20151.21151.211,086,900
03 Jun 2020151.83154.63151.19153.06153.061,234,300
02 Jun 2020149.85151.75148.39151.53151.531,200,000
01 Jun 2020149.10150.01147.01149.41149.41884,800
29 May 2020146.69150.35146.16149.52149.523,005,500
28 May 2020147.99149.28145.71146.20146.20942,700
27 May 2020145.70147.17141.87146.82146.821,016,000
26 May 2020146.62147.42143.06143.50143.501,468,700
22 May 2020143.44144.02141.76142.90142.90682,900
21 May 2020145.20146.38142.45143.20143.201,326,400
20 May 2020142.20145.73141.64145.42145.421,245,100
19 May 2020138.10141.80137.73140.86140.862,707,600
18 May 2020138.60140.85138.00138.56138.56850,300
15 May 2020131.87134.35130.72134.20134.201,133,700
14 May 2020130.59132.97128.52132.37132.371,224,800
13 May 2020135.02136.55131.42132.47132.471,174,900
12 May 2020139.00139.40134.70134.80134.80678,400
11 May 2020136.54139.05135.34138.65138.65814,800
08 May 2020138.06139.35136.85137.65137.65677,900
07 May 2020136.67137.47135.25135.52135.52868,900
06 May 2020135.99137.36133.86134.01134.01728,300
05 May 2020135.97137.21134.77135.49135.49924,400
04 May 2020135.10135.77131.40134.06134.061,070,600
01 May 2020139.05140.78135.32136.52136.521,204,800
30 Apr 2020141.39143.66140.17142.59142.591,790,500
29 Apr 2020139.72143.45138.17143.10143.101,428,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...