IQV - IQVIA Holdings Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2020161.09161.86160.26160.85160.85878,970
17 Jan 2020161.45161.69159.39161.51161.51777,400
16 Jan 2020160.45161.10159.80160.97160.97750,700
15 Jan 2020158.86160.59158.29159.37159.37950,000
14 Jan 2020157.49159.09156.76158.93158.931,089,500
13 Jan 2020159.63159.63157.57158.15158.151,885,100
10 Jan 2020160.20160.86158.97159.30159.30876,400
09 Jan 2020158.29159.84158.08159.50159.50850,400
08 Jan 2020157.07159.25156.82157.60157.601,182,100
07 Jan 2020155.78157.90155.38156.80156.801,052,900
06 Jan 2020153.12155.09152.17155.00155.001,539,200
03 Jan 2020153.97154.95153.73154.19154.191,047,200
02 Jan 2020155.23156.73153.57156.41156.411,925,900
31 Dec 2019153.31154.68153.06154.51154.51760,900
30 Dec 2019154.47154.50152.21153.45153.45897,900
27 Dec 2019154.65155.18154.25154.44154.44873,900
26 Dec 2019155.00155.00153.45154.14154.141,307,300
24 Dec 2019155.03155.12154.04154.70154.70483,400
23 Dec 2019156.00156.43153.24154.87154.872,124,700
20 Dec 2019150.86156.08150.00155.95155.953,610,200
19 Dec 2019147.09149.81146.48149.69149.691,638,100
18 Dec 2019148.05148.32145.80147.16147.162,005,400
17 Dec 2019147.05148.09144.90147.99147.991,482,500
16 Dec 2019145.94147.14145.12146.53146.531,289,500
13 Dec 2019145.26146.78144.42144.85144.851,162,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...