Canada markets closed

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
234.08+4.88 (+2.13%)
At close: 04:00PM EDT
234.30 +0.22 (+0.09%)
After hours: 06:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024230.92234.74230.06234.08234.081,262,000
May 09, 2024228.20229.54227.30229.20229.20643,700
May 08, 2024228.66229.83226.89227.88227.88579,500
May 07, 2024228.20230.28226.95229.14229.14849,900
May 06, 2024224.97227.24224.44227.04227.04684,900
May 03, 2024223.53227.56222.98223.37223.371,052,900
May 02, 2024227.69232.88221.33222.14222.141,697,700
May 01, 2024231.91237.56229.58232.94232.941,025,500
Apr 30, 2024234.17235.99231.46231.77231.77674,200
Apr 29, 2024236.55237.82234.27235.48235.48740,100
Apr 26, 2024233.10236.93233.10234.88234.88697,600
Apr 25, 2024239.32239.89232.42233.98233.981,061,400
Apr 24, 2024238.30244.27237.70240.84240.841,505,700
Apr 23, 2024235.95239.92232.12238.62238.621,112,800
Apr 22, 2024230.36232.98228.00231.34231.34737,100
Apr 19, 2024227.54229.85225.54228.09228.09756,500
Apr 18, 2024225.19230.52222.71227.17227.17631,200
Apr 17, 2024230.56231.58226.88227.25227.25705,900
Apr 16, 2024232.32232.58228.76229.14229.14921,000
Apr 15, 2024236.93236.93230.14231.16231.16609,500
Apr 12, 2024235.35236.93232.86234.23234.23932,300
Apr 11, 2024240.34242.05236.87238.02238.02658,400
Apr 10, 2024239.06241.76236.53239.41239.41534,600
Apr 09, 2024244.35247.01244.25245.33245.33548,700
Apr 08, 2024241.48242.97239.58241.50241.50495,400
Apr 05, 2024239.02241.94238.03241.45241.45556,600
Apr 04, 2024245.08246.04238.31238.53238.53939,800
Apr 03, 2024245.05246.00241.95242.98242.98880,200
Apr 02, 2024246.71247.31242.30245.51245.51997,500
Apr 01, 2024253.33253.84247.60248.87248.87633,300
Mar 28, 2024252.71253.77247.96252.89252.89771,400
Mar 27, 2024250.32252.70249.05252.57252.57747,000
Mar 26, 2024249.85250.37247.48247.74247.74880,400
Mar 25, 2024254.10254.54248.13248.88248.88688,400
Mar 22, 2024254.80254.80251.19252.41252.41646,300
Mar 21, 2024254.13256.29252.31254.56254.561,122,200
Mar 20, 2024254.19255.35251.22252.72252.721,242,500
Mar 19, 2024253.32256.34251.95254.16254.16797,600
Mar 18, 2024253.98254.96252.17253.87253.87734,300
Mar 15, 2024250.58255.07250.58252.71252.711,139,800
Mar 14, 2024255.11256.76252.05254.26254.26989,200
Mar 13, 2024259.67261.72255.42255.65255.65813,000
Mar 12, 2024258.00261.66256.49259.10259.10839,100
Mar 11, 2024256.24259.16254.48258.58258.58994,000
Mar 08, 2024259.64261.73257.17257.18257.18842,800
Mar 07, 2024255.27259.53254.31258.59258.59872,400
Mar 06, 2024251.45257.25251.07252.97252.97843,600
Mar 05, 2024250.00251.25247.09250.20250.20655,800
Mar 04, 2024251.05253.33250.01251.56251.56642,100
Mar 01, 2024246.48252.95244.00252.45252.451,144,500
Feb 29, 2024250.02250.05246.19247.16247.161,393,600
Feb 28, 2024248.55252.51248.55250.31250.31975,000
Feb 27, 2024248.10249.61245.70248.84248.84629,500
Feb 26, 2024247.59248.92246.38247.48247.48618,400
Feb 23, 2024248.68251.00245.83247.26247.26973,700
Feb 22, 2024238.47250.00238.42247.33247.331,936,600
Feb 21, 2024234.74237.73230.71237.28237.281,186,100
Feb 20, 2024236.68237.79234.12234.76234.761,015,300
Feb 16, 2024241.43241.95237.90238.60238.601,021,400
Feb 15, 2024241.95243.61238.07241.47241.471,677,700
Feb 14, 2024223.00243.82223.00243.47243.472,798,200
Feb 13, 2024214.78217.17212.90215.27215.271,353,800
Feb 12, 2024217.39219.91217.08217.88217.881,034,300
Feb 09, 2024217.55222.21216.18218.20218.201,143,900
Feb 08, 2024213.54217.28212.12217.00217.00984,200
Feb 07, 2024216.00216.32212.80214.34214.34965,500
Feb 06, 2024210.00215.58209.13215.41215.411,239,300
Feb 05, 2024210.06212.39208.05210.71210.711,162,200
Feb 02, 2024209.56212.08208.47210.75210.75586,500
Feb 01, 2024207.90211.57205.38211.30211.30921,000
Jan 31, 2024216.13217.40207.91208.23208.231,716,700
Jan 30, 2024217.90220.63216.76217.08217.08665,100
Jan 29, 2024215.59218.21214.54218.02218.02611,800
Jan 26, 2024216.99219.47215.74216.09216.091,040,300
Jan 25, 2024214.80215.75212.66215.50215.50849,800
Jan 24, 2024214.58217.14212.50212.88212.881,219,400
Jan 23, 2024216.20218.20211.82213.53213.53980,800
Jan 22, 2024216.37219.32215.82217.75217.751,047,400
Jan 19, 2024213.36215.61212.25215.39215.391,370,100
Jan 18, 2024208.82213.71207.31213.19213.191,008,500
Jan 17, 2024210.62212.21209.37210.91210.91996,900
Jan 16, 2024211.43213.32209.42212.70212.70767,700
Jan 12, 2024215.92216.82211.68213.85213.851,053,600
Jan 11, 2024215.97217.02208.66213.95213.952,036,000
Jan 10, 2024221.91221.91213.01217.13217.131,590,500
Jan 09, 2024221.56227.95220.41221.75221.75649,600
Jan 08, 2024220.48224.35219.17224.06224.06603,100
Jan 05, 2024218.59222.03216.59220.52220.52558,000
Jan 04, 2024219.11221.45217.76220.08220.08839,700
Jan 03, 2024228.88230.42219.96220.01220.011,201,400
Jan 02, 2024229.66232.68227.72230.39230.39812,300
Dec 29, 2023231.13232.99229.06231.38231.38517,200
Dec 28, 2023232.44233.98230.68232.73232.73511,600
Dec 27, 2023231.33232.61229.59231.92231.92574,100
Dec 26, 2023229.24231.14228.54231.03231.03408,800
Dec 22, 2023230.39231.43227.48229.38229.38621,600
Dec 21, 2023226.34229.41224.90229.33229.33835,400
Dec 20, 2023229.00230.89224.86225.00225.001,163,500
Dec 19, 2023227.56230.37226.09228.86228.861,194,900
Dec 18, 2023227.70227.70224.51225.97225.97955,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...