IQV - IQVIA Holdings Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020128.30132.18128.26130.10130.10190,593
08 Apr 2020120.74129.50117.57127.87127.871,634,400
07 Apr 2020124.22124.99116.91119.68119.682,148,600
06 Apr 2020109.57119.09108.30117.14117.142,062,200
03 Apr 2020104.55108.63101.00102.72102.722,687,700
02 Apr 2020100.46105.4099.07104.78104.781,708,600
01 Apr 2020102.02104.2198.01100.04100.042,084,300
31 Mar 2020111.80113.61105.21107.86107.862,853,200
30 Mar 2020106.96114.75105.03112.98112.981,627,200
27 Mar 2020105.72108.45100.89107.14107.143,063,700
26 Mar 2020106.94116.37106.49110.55110.552,865,300
25 Mar 202097.23111.6394.16104.88104.883,646,400
24 Mar 202089.4797.0988.0896.9196.912,750,400
23 Mar 202092.0092.0082.0384.0084.002,741,900
20 Mar 202091.7999.7389.5791.6791.672,987,800
19 Mar 202088.83104.8382.0090.6290.623,712,000
18 Mar 2020100.44100.9981.7989.8889.884,695,600
17 Mar 2020104.09110.54101.05107.69107.693,699,900
16 Mar 202099.16106.2594.20102.36102.365,128,900
13 Mar 2020119.79120.60111.08118.71118.712,244,600
12 Mar 2020116.72117.36110.35113.01113.012,911,000
11 Mar 2020126.63128.24123.26125.42125.422,113,000
10 Mar 2020128.18131.14122.77130.82130.822,721,800
09 Mar 2020129.46131.14122.97124.00124.002,760,800
06 Mar 2020136.30138.30131.39136.05136.052,110,600
05 Mar 2020143.84144.78136.51138.21138.212,215,000
04 Mar 2020144.86148.45144.50147.89147.891,228,700
03 Mar 2020147.44150.25139.53141.36141.361,557,200
02 Mar 2020140.73147.23139.31147.08147.082,504,900
28 Feb 2020138.91141.24136.23139.49139.493,112,200
27 Feb 2020147.19148.74142.63142.74142.743,406,900
26 Feb 2020151.37154.37148.94149.39149.391,667,800
25 Feb 2020158.93159.10149.50150.06150.062,918,800
24 Feb 2020159.42160.26156.63158.08158.081,313,100
21 Feb 2020163.48164.35161.57163.43163.43967,900
20 Feb 2020163.50164.33162.17164.14164.141,574,300
19 Feb 2020166.28166.28164.13164.39164.391,070,700
18 Feb 2020164.91165.74162.61165.42165.421,436,200
14 Feb 2020165.30165.50162.17164.32164.322,967,400
13 Feb 2020164.80166.03162.64165.79165.791,440,000
12 Feb 2020164.85169.14160.00166.11166.112,302,400
11 Feb 2020160.99163.51160.21161.70161.701,582,600
10 Feb 2020157.00160.14156.52159.93159.931,303,800
07 Feb 2020160.31160.61156.98157.00157.001,193,000
06 Feb 2020160.64161.25159.79160.53160.53976,600
05 Feb 2020159.06161.55158.38159.76159.761,373,300
04 Feb 2020157.12157.59155.62157.04157.043,384,300
03 Feb 2020156.60157.22154.94155.25155.251,786,100
31 Jan 2020156.63157.19154.45155.25155.251,143,200
30 Jan 2020157.14158.14155.62157.00157.001,595,000
29 Jan 2020158.85160.32158.41158.50158.50821,100
28 Jan 2020157.86159.57156.74158.67158.67854,600
27 Jan 2020156.14158.18155.84157.16157.16754,900
24 Jan 2020161.62162.14157.78158.10158.10821,400
23 Jan 2020160.32161.03159.29160.91160.91811,700
22 Jan 2020161.07162.14160.44160.50160.50733,800
21 Jan 2020161.09161.86160.26160.85160.85979,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...