IQV - IQVIA Holdings Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019145.26146.73144.43144.60144.60493,490
12 Dec 2019143.47146.04143.05145.29145.291,121,500
11 Dec 2019146.29146.29143.43143.84143.841,331,700
10 Dec 2019146.70146.98145.02146.12146.121,609,500
09 Dec 2019148.23148.94146.28146.40146.401,412,400
06 Dec 2019146.32148.90145.97148.49148.491,099,400
05 Dec 2019145.29145.88143.32145.35145.351,290,300
04 Dec 2019143.90146.16143.80145.14145.14697,000
03 Dec 2019143.74144.77142.69143.34143.341,283,200
02 Dec 2019145.99146.26143.78143.94143.941,037,300
29 Nov 2019147.14147.40145.80145.98145.98715,700
27 Nov 2019148.07148.94146.83147.52147.521,595,000
26 Nov 2019146.06148.37145.71147.96147.961,506,500
25 Nov 2019144.43146.51143.54146.49146.491,621,000
22 Nov 2019144.10144.69143.11143.74143.741,116,200
21 Nov 2019142.51144.36141.81143.48143.481,072,200
20 Nov 2019142.41143.54141.78142.36142.361,905,700
19 Nov 2019142.32143.75142.00142.86142.86797,800
18 Nov 2019146.24146.24141.70142.12142.121,533,900
15 Nov 2019145.53146.60144.64146.50146.50907,300
14 Nov 2019143.75145.91142.94145.70145.70717,400
13 Nov 2019142.28144.06142.18143.57143.57855,900
12 Nov 2019139.90143.39139.90142.94142.941,340,500
11 Nov 2019136.73140.52136.73140.52140.521,737,500
08 Nov 2019137.38138.99136.87137.59137.591,451,100
07 Nov 2019138.58139.27137.14137.84137.841,627,600
06 Nov 2019139.68140.54136.28138.04138.042,460,000
05 Nov 2019146.26146.70139.78139.89139.891,676,700
04 Nov 2019147.76147.76145.64146.50146.50924,200
01 Nov 2019145.76147.58145.10146.74146.74945,700
31 Oct 2019145.72148.04143.43144.42144.421,036,400
30 Oct 2019147.89147.89139.02145.74145.743,323,300
29 Oct 2019146.73150.27146.73150.09150.092,090,700
28 Oct 2019147.45148.80147.37147.75147.751,070,200
25 Oct 2019144.87148.57143.95147.51147.511,173,400
24 Oct 2019143.70146.75143.54145.17145.171,022,300
23 Oct 2019143.14144.09142.70143.48143.481,190,200
22 Oct 2019143.51145.42142.78142.86142.861,070,700
21 Oct 2019144.65144.91142.04143.14143.141,010,800
18 Oct 2019144.00145.05143.00143.49143.491,460,200
17 Oct 2019145.65146.07142.99143.35143.351,100,500
16 Oct 2019145.64147.47144.31144.83144.831,330,200
15 Oct 2019147.21148.69146.23146.56146.56927,500
14 Oct 2019146.28147.93145.85146.36146.36709,500
11 Oct 2019146.73148.97145.90145.98145.98749,700
10 Oct 2019145.50146.80144.47144.89144.89778,600
09 Oct 2019145.95146.63144.88145.58145.58743,700
08 Oct 2019147.00147.00143.47144.53144.53864,700
07 Oct 2019148.41150.12147.73148.70148.70927,100
04 Oct 2019147.79149.91147.65149.30149.30949,100
03 Oct 2019143.21147.57141.70147.52147.521,786,500
02 Oct 2019143.79144.32140.56143.24143.241,837,100
01 Oct 2019149.87151.09143.92145.03145.031,634,000
30 Sep 2019148.10150.25147.16149.38149.381,030,700
27 Sep 2019152.47154.43146.66148.25148.251,636,700
26 Sep 2019155.07155.07151.50151.84151.841,167,100
25 Sep 2019154.93155.16151.09154.65154.651,640,800
24 Sep 2019157.81158.25154.71155.42155.421,595,900
23 Sep 2019155.13157.73154.26157.34157.341,731,900
20 Sep 2019154.77157.32154.60155.60155.605,361,600
19 Sep 2019153.30155.29153.14153.92153.921,122,400
18 Sep 2019152.54153.73151.39153.44153.441,460,500
17 Sep 2019151.10153.47149.94152.94152.941,900,600
16 Sep 2019150.66152.84149.76150.84150.841,773,000
13 Sep 2019149.72152.51147.31151.35151.351,467,200
12 Sep 2019150.72151.82149.91150.73150.731,670,200
11 Sep 2019150.00152.23148.79150.23150.231,597,100
10 Sep 2019150.18150.78146.52150.41150.412,097,100
09 Sep 2019154.90154.90151.67151.87151.871,947,800
06 Sep 2019154.17155.72152.75154.07154.07998,100
05 Sep 2019152.97154.52151.33154.08154.081,442,900
04 Sep 2019155.37155.37151.29151.46151.461,234,800
03 Sep 2019153.78155.13153.00153.91153.91737,000
30 Aug 2019156.74156.74153.44155.15155.15788,100
29 Aug 2019155.09156.52154.46155.98155.98528,300
28 Aug 2019153.33154.15151.72153.46153.46832,200
27 Aug 2019155.67155.75152.76153.66153.66975,200
26 Aug 2019154.16155.19152.84155.12155.12690,900
23 Aug 2019157.80158.99152.37153.15153.151,065,700
22 Aug 2019158.49158.74155.47156.55156.55791,000
21 Aug 2019155.89157.46154.56157.19157.19717,400
20 Aug 2019156.92157.11154.77154.82154.82585,200
19 Aug 2019156.66157.54155.95156.72156.72833,900
16 Aug 2019153.87156.91153.20155.21155.21863,400
15 Aug 2019152.00153.86150.58152.15152.151,206,400
14 Aug 2019154.96156.60150.22151.21151.211,437,300
13 Aug 2019153.74157.60153.74157.08157.08813,700
12 Aug 2019155.21155.69153.56155.43155.431,083,500
09 Aug 2019157.21157.43154.90156.00156.002,073,900
08 Aug 2019156.26158.58155.43158.10158.10941,500
07 Aug 2019152.99155.74151.27155.25155.251,114,300
06 Aug 2019152.66154.81151.85154.45154.45833,400
05 Aug 2019155.17155.17150.67151.80151.801,478,400
02 Aug 2019157.97157.97155.67157.08157.081,057,600
01 Aug 2019159.73160.88157.28158.21158.21760,600
31 Jul 2019160.28161.51157.92159.17159.171,030,400
30 Jul 2019158.39161.06157.10160.53160.531,054,500
29 Jul 2019159.58160.13158.10159.30159.30734,100
26 Jul 2019160.83161.44158.64159.88159.88657,300
25 Jul 2019160.75161.88159.82160.09160.091,527,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...