Australia markets open in 5 hours 13 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.57-0.24 (-0.11%)
As of 12:47PM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023213.97214.93210.77213.57213.57260,711
29 Nov 2023212.78216.25212.00213.81213.811,204,500
28 Nov 2023209.88213.65209.12211.00211.001,204,800
27 Nov 2023210.77213.85210.68210.73210.731,783,200
24 Nov 2023209.47212.02208.15212.01212.01427,900
22 Nov 2023208.82212.36207.68209.52209.521,000,000
21 Nov 2023205.66209.43204.83207.45207.451,290,700
20 Nov 2023204.38206.55201.56205.29205.291,335,100
17 Nov 2023206.15206.82203.39204.79204.79693,600
16 Nov 2023205.46206.41202.00204.79204.791,274,400
15 Nov 2023200.58206.91200.20205.83205.831,284,200
14 Nov 2023198.27202.58197.37200.48200.481,400,400
13 Nov 2023194.67194.81191.45193.67193.67767,300
10 Nov 2023192.91196.74190.20195.98195.981,045,900
09 Nov 2023201.01201.01191.78191.91191.911,613,300
08 Nov 2023200.15201.30198.31199.76199.761,089,600
07 Nov 2023198.22201.39196.35200.08200.081,612,600
06 Nov 2023196.67200.65195.19198.40198.401,906,400
03 Nov 2023194.13199.83192.42197.20197.203,691,600
02 Nov 2023181.03191.53181.03190.46190.464,531,200
01 Nov 2023169.95181.06167.42180.01180.012,652,100
31 Oct 2023178.28181.40177.52180.83180.831,533,900
30 Oct 2023181.16181.17173.34177.16177.161,572,000
27 Oct 2023185.10186.01179.10179.94179.94933,500
26 Oct 2023181.22186.58181.22184.42184.421,515,200
25 Oct 2023183.67186.00178.43181.22181.221,507,200
24 Oct 2023183.48187.34183.04186.69186.691,239,500
23 Oct 2023183.68185.88182.79183.71183.711,037,100
20 Oct 2023186.56187.45184.24184.36184.361,626,400
19 Oct 2023189.27190.87186.05186.75186.751,631,800
18 Oct 2023197.31199.09188.79188.95188.951,575,500
17 Oct 2023196.88200.30196.35199.00199.001,130,300
16 Oct 2023200.73201.92197.01198.98198.98955,300
13 Oct 2023197.15200.59197.15199.36199.361,144,100
12 Oct 2023204.09204.60196.40197.61197.611,081,900
11 Oct 2023201.62204.75201.62204.56204.56872,000
10 Oct 2023199.36203.91198.82201.51201.511,051,600
09 Oct 2023197.07200.54196.73199.54199.54803,600
06 Oct 2023196.88200.14196.57198.64198.64876,800
05 Oct 2023196.20198.29193.94197.82197.821,101,600
04 Oct 2023192.23196.99190.48196.43196.431,697,100
03 Oct 2023192.56194.24189.98190.73190.73849,500
02 Oct 2023196.24196.72191.63193.88193.881,117,900
29 Sept 2023199.28201.10195.70196.75196.751,489,500
28 Sept 2023201.97202.02197.23197.70197.701,978,300
27 Sept 2023201.39204.44201.39202.21202.211,061,400
26 Sept 2023202.24205.14200.61200.98200.981,782,100
25 Sept 2023198.04202.51197.50202.39202.391,068,600
22 Sept 2023199.17201.24195.96198.75198.751,090,200
21 Sept 2023204.08205.25197.64199.18199.181,595,500
20 Sept 2023209.91209.91205.09205.42205.42967,800
19 Sept 2023208.21210.33207.72208.88208.881,013,900
18 Sept 2023210.85211.59209.21209.35209.35871,300
15 Sept 2023212.18216.53210.69211.71211.712,027,200
14 Sept 2023218.37218.75211.24212.96212.961,344,500
13 Sept 2023215.98217.99214.79216.60216.60937,900
12 Sept 2023214.80219.28213.56216.77216.77995,500
11 Sept 2023214.44216.58212.97215.33215.33976,300
08 Sept 2023218.39218.39211.94213.53213.531,302,600
07 Sept 2023219.08221.98218.08219.00219.001,028,300
06 Sept 2023220.41220.85216.79218.82218.82860,000
05 Sept 2023224.28224.28220.80220.89220.89746,400
01 Sept 2023224.97225.69223.42224.33224.33682,700
31 Aug 2023225.39226.47221.75222.63222.63849,300
30 Aug 2023225.52227.14224.19224.55224.55864,000
29 Aug 2023221.73225.73221.73225.14225.14489,600
28 Aug 2023221.06222.64220.23221.79221.79765,900
25 Aug 2023216.22219.27216.04219.01219.01552,300
24 Aug 2023216.73218.78215.10215.51215.51605,000
23 Aug 2023215.86216.77214.80216.14216.14474,800
22 Aug 2023215.13215.72212.35214.02214.02828,200
21 Aug 2023214.33215.22212.07214.36214.36860,700
18 Aug 2023212.31215.05210.03213.98213.981,077,800
17 Aug 2023215.53215.78213.34214.21214.21611,200
16 Aug 2023216.22217.69215.15215.20215.20737,600
15 Aug 2023219.33220.43216.69217.66217.66885,100
14 Aug 2023218.71220.66218.52220.12220.12736,900
11 Aug 2023220.13221.13218.52219.84219.84687,900
10 Aug 2023219.48224.30219.01221.78221.78775,800
09 Aug 2023218.31219.85217.42218.68218.68661,900
08 Aug 2023218.17219.26213.50218.86218.86869,200
07 Aug 2023217.31219.61216.75219.30219.30739,300
04 Aug 2023216.03220.26215.59216.93216.93738,700
03 Aug 2023217.77217.77214.02216.29216.29766,000
02 Aug 2023217.01220.59216.11219.09219.091,119,600
01 Aug 2023220.62222.26214.88219.13219.132,059,600
31 July 2023225.76226.98222.91223.76223.761,262,000
28 July 2023227.01227.01222.68226.15226.15872,200
27 July 2023232.94233.33224.32224.56224.561,215,000
26 July 2023230.58232.03228.66231.96231.96684,700
25 July 2023225.77233.88225.77231.57231.57841,900
24 July 2023227.93229.56226.58228.16228.161,220,800
21 July 2023226.62229.60224.82228.26228.261,078,400
20 July 2023226.02227.23224.16226.37226.37650,200
19 July 2023224.68227.14224.14225.46225.46763,500
18 July 2023221.54224.57220.23224.23224.23873,900
17 July 2023220.56222.48219.29221.37221.37712,800
14 July 2023219.87221.80218.96221.10221.10687,800
13 July 2023219.47220.08217.81219.63219.631,287,800
12 July 2023219.13220.77217.01219.01219.01894,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...