Canada markets closed

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.89-1.42 (-0.59%)
At close: 4:05PM EDT
240.89 0.00 (0.00%)
After hours: 05:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 2021243.58244.82240.81240.89240.89873,302
Jun. 23, 2021243.09244.64241.58242.31242.31984,800
Jun. 22, 2021243.42244.95241.91243.98243.981,050,000
Jun. 21, 2021241.11244.28239.10243.45243.451,065,500
Jun. 18, 2021244.65247.06238.99239.66239.664,072,000
Jun. 17, 2021243.86247.06243.12246.30246.301,136,100
Jun. 16, 2021248.74248.74243.77244.23244.23998,100
Jun. 15, 2021245.21247.48244.18246.77246.77950,100
Jun. 14, 2021243.41245.51242.30244.47244.47726,700
Jun. 11, 2021243.00243.54240.48243.44243.441,090,300
Jun. 10, 2021239.95244.38239.92242.80242.80799,800
Jun. 09, 2021235.20239.85234.65239.38239.381,049,900
Jun. 08, 2021234.05235.72231.07234.82234.82777,100
Jun. 07, 2021233.57235.22232.58233.20233.201,608,600
Jun. 04, 2021235.59236.43233.45233.84233.84919,500
Jun. 03, 2021233.38234.84230.96233.34233.341,490,100
Jun. 02, 2021238.38239.50234.91235.00235.00945,000
Jun. 01, 2021241.40242.01234.76237.25237.25847,800
May 28, 2021239.55240.58238.02240.16240.161,282,800
May 27, 2021239.95240.90237.28237.46237.462,468,100
May 26, 2021243.19243.69237.63239.60239.60664,700
May 25, 2021243.44244.95241.23242.13242.13827,500
May 24, 2021241.13243.94239.91242.58242.58738,000
May 21, 2021237.35240.82237.35238.96238.961,002,500
May 20, 2021232.39237.84232.03236.74236.74656,800
May 19, 2021228.12232.72226.95232.70232.70941,200
May 18, 2021232.15232.29229.53230.58230.581,046,100
May 17, 2021234.65235.54231.22231.48231.48565,900
May 14, 2021231.08234.81229.36234.04234.04785,400
May 13, 2021229.07230.97228.19229.66229.66968,700
May 12, 2021229.86231.76227.59228.00228.00775,200
May 11, 2021229.31233.30227.40232.07232.071,131,900
May 10, 2021234.96235.86231.28231.49231.491,024,100
May 07, 2021232.00236.21231.86234.39234.39953,200
May 06, 2021231.33231.74229.35231.22231.221,250,400
May 05, 2021233.55234.75230.06231.94231.941,250,700
May 04, 2021232.00233.67229.47232.69232.691,069,200
May 03, 2021236.00236.62231.73233.96233.96793,200
Apr. 30, 2021235.11236.92232.59234.69234.69774,100
Apr. 29, 2021237.00237.47232.12235.45235.451,045,300
Apr. 28, 2021233.77237.29232.75236.02236.021,165,500
Apr. 27, 2021233.32234.66231.69234.41234.411,339,900
Apr. 26, 2021233.09235.19232.18233.42233.421,291,800
Apr. 23, 2021226.40232.91226.40232.30232.301,594,700
Apr. 22, 2021225.95235.51223.60225.94225.941,829,500
Apr. 21, 2021216.50220.55215.22219.00219.00986,300
Apr. 20, 2021215.87219.60215.87217.12217.121,854,700
Apr. 19, 2021215.71218.33214.96216.22216.221,205,800
Apr. 16, 2021216.00216.91214.81215.56215.561,414,000
Apr. 15, 2021210.75217.63210.75214.13214.131,129,700
Apr. 14, 2021208.62211.11207.86208.90208.90814,500
Apr. 13, 2021208.09208.84206.69207.49207.49505,900
Apr. 12, 2021207.90208.48205.78208.21208.21929,400
Apr. 09, 2021205.68207.79204.66207.66207.66567,100
Apr. 08, 2021202.46204.91202.46204.34204.34641,900
Apr. 07, 2021203.43203.44200.07201.60201.60639,700
Apr. 06, 2021200.30203.79200.20203.57203.57850,400
Apr. 05, 2021199.00201.31199.00200.37200.37604,800
Apr. 01, 2021195.03199.31191.84198.06198.061,003,000
Mar. 31, 2021192.14195.06190.85193.14193.14862,500
Mar. 30, 2021189.70191.74189.15190.79190.79758,800
Mar. 29, 2021191.04192.23189.70191.00191.00595,200
Mar. 26, 2021187.85193.16186.65192.86192.86605,000
Mar. 25, 2021186.29187.04184.31186.55186.55900,900
Mar. 24, 2021187.26189.23185.55186.11186.11585,000
Mar. 23, 2021189.53189.77186.37186.99186.99800,300
Mar. 22, 2021188.30191.06187.14189.73189.73878,100
Mar. 19, 2021187.09189.62185.78188.33188.331,090,600
Mar. 18, 2021188.53190.05185.73186.50186.50771,800
Mar. 17, 2021188.69191.10187.61189.71189.71726,800
Mar. 16, 2021191.77192.79187.34189.39189.39846,500
Mar. 15, 2021186.03190.72185.84190.65190.65808,700
Mar. 12, 2021188.14189.22185.25186.81186.81886,700
Mar. 11, 2021191.36191.83189.08189.37189.37677,500
Mar. 10, 2021190.24191.79189.54189.74189.74677,000
Mar. 09, 2021190.06192.80188.81189.39189.39862,700
Mar. 08, 2021191.47194.95187.62187.80187.80917,500
Mar. 05, 2021187.87189.92181.13188.78188.781,216,600
Mar. 04, 2021189.71191.26183.91186.58186.58857,500
Mar. 03, 2021191.17192.44188.61190.59190.59638,300
Mar. 02, 2021194.33194.79190.12192.74192.74609,600
Mar. 01, 2021194.98196.72192.55194.39194.39823,900
Feb. 26, 2021193.82195.27189.39192.79192.791,383,200
Feb. 25, 2021194.05195.00190.68192.55192.551,118,900
Feb. 24, 2021191.18197.35191.18194.59194.591,350,300
Feb. 23, 2021190.67192.81189.89191.05191.051,262,200
Feb. 22, 2021187.45190.79186.39190.14190.14788,100
Feb. 19, 2021188.40189.45185.97188.70188.70788,600
Feb. 18, 2021188.00189.03185.38187.71187.71713,200
Feb. 17, 2021188.51191.67188.22188.93188.93586,700
Feb. 16, 2021192.66193.16189.67190.50190.501,060,900
Feb. 12, 2021191.57193.22188.90192.66192.66755,400
Feb. 11, 2021191.66196.97191.31192.85192.851,051,900
Feb. 10, 2021195.75199.99189.59190.05190.052,085,400
Feb. 09, 2021185.64187.14183.79183.82183.821,127,700
Feb. 08, 2021187.47189.08186.42186.91186.911,344,100
Feb. 05, 2021186.03187.00184.83186.10186.10932,300
Feb. 04, 2021183.36185.97182.03184.32184.32654,500
Feb. 03, 2021183.91185.50182.35182.99182.99724,800
Feb. 02, 2021183.15187.34182.25184.41184.41953,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...