Canada markets open in 3 hours 8 minutes

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
231.49-2.90 (-1.24%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2021233.55234.15231.46231.94231.94951,300
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, 2021216.00216.91214.81215.56215.561,411,200
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, 2021187.85193.16186.65192.86192.86590,600
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, 2021187.09189.62185.78188.33188.331,089,800
Mar. 18, 2021188.53190.05185.73186.50186.50771,800
Mar. 17, 2021188.69191.10187.61189.71189.71725,100
Mar. 16, 2021191.77192.79187.34189.39189.39830,800
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, 2021190.24191.79189.54189.74189.74675,700
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
Feb. 01, 2021180.18182.20178.83180.44180.441,251,600
Jan. 29, 2021178.05181.75176.51177.80177.80881,200
Jan. 28, 2021175.94180.34174.91178.66178.661,028,400
Jan. 27, 2021176.12176.85170.00173.00173.001,574,200
Jan. 26, 2021184.48184.68180.06180.34180.34755,100
Jan. 25, 2021185.75186.44179.53183.02183.02930,600
Jan. 22, 2021186.99187.41185.13185.59185.59824,000
Jan. 21, 2021189.65191.27187.63187.69187.691,154,500
Jan. 20, 2021189.03191.27188.03190.54190.54684,100
Jan. 19, 2021191.50191.50186.47188.97188.97948,300
Jan. 15, 2021187.92188.75185.61187.79187.791,028,200
Jan. 14, 2021189.38190.55187.70188.11188.11568,200
Jan. 13, 2021189.04191.37188.96189.36189.36529,200
Jan. 12, 2021191.00192.34187.94189.42189.42607,700
Jan. 11, 2021190.07192.07188.27191.44191.44617,100
Jan. 08, 2021188.00192.00187.53191.08191.08805,500
Jan. 07, 2021187.80189.81187.32188.06188.06741,300
Jan. 06, 2021177.13187.05177.00186.25186.251,123,800
Jan. 05, 2021175.73180.33175.73179.34179.34775,100
Jan. 04, 2021178.44179.81174.28176.60176.601,046,500
Dec. 31, 2020178.04179.37175.39179.17179.17528,800
Dec. 30, 2020175.55178.58175.20177.52177.52871,900
Dec. 29, 2020177.49177.52174.31174.83174.83441,500
Dec. 28, 2020177.50177.50173.83175.32175.32560,700
Dec. 24, 2020175.91176.46174.94175.94175.94261,800
Dec. 23, 2020177.84178.99174.90175.55175.55894,700
Dec. 22, 2020177.37177.37174.61176.98176.98856,400
Dec. 21, 2020177.31177.97173.87176.75176.751,396,700
Dec. 18, 2020179.58180.99177.66180.39180.391,901,500
Dec. 17, 2020175.73179.22175.00178.95178.951,884,400
Dec. 16, 2020172.42175.46171.07174.69174.691,124,500
Dec. 15, 2020168.72173.34167.67172.42172.421,490,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...