Iqvia Holdings Inc (NY: IQV )

248.46 USD -0.39 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 248.30 249.61 246.18 248.46 550,009 -0.39(-0.16%)
Oct 15, 2021 248.31 250.31 246.57 248.85 567,470 +2.03(+0.82%)
Oct 14, 2021 244.07 247.25 244.02 246.82 534,824 +5.31(+2.20%)
Oct 13, 2021 239.94 243.65 239.28 241.51 750,977 +3.14(+1.32%)
Oct 12, 2021 242.22 242.27 237.57 238.37 309,830 -1.91(-0.79%)
Oct 11, 2021 241.17 244.77 240.09 240.28 317,997 -1.95(-0.81%)
Oct 08, 2021 244.35 244.45 241.58 242.23 548,595 -1.59(-0.65%)
Oct 07, 2021 240.68 246.18 240.68 243.82 528,871 +4.42(+1.85%)
Oct 06, 2021 237.88 239.86 235.99 239.40 539,931 +0.04(+0.02%)
Oct 05, 2021 240.27 243.47 237.72 239.36 649,077 +0.79(+0.33%)
Oct 04, 2021 241.49 243.29 234.77 238.57 906,494 -2.98(-1.23%)
Oct 01, 2021 239.74 242.98 234.10 241.55 674,611 +2.01(+0.84%)
Sep 30, 2021 244.09 245.48 239.13 239.54 867,236 -3.37(-1.39%)
Sep 29, 2021 244.52 245.10 241.97 242.91 758,419 +1.32(+0.55%)
Sep 28, 2021 245.08 245.08 237.45 241.59 1,403,906 -6.55(-2.64%)
Sep 27, 2021 260.27 260.60 246.80 248.14 1,242,308 -13.47(-5.15%)
Sep 24, 2021 261.91 263.52 259.04 261.61 715,939 -0.66(-0.25%)
Sep 23, 2021 261.06 264.01 258.57 262.27 748,114 +2.52(+0.97%)
Sep 22, 2021 257.15 261.36 255.61 259.75 545,456 +3.49(+1.36%)
Sep 21, 2021 254.92 258.48 253.95 256.26 619,822 +3.09(+1.22%)
Sep 20, 2021 252.81 255.22 249.83 253.17 488,174 -3.16(-1.23%)
Sep 17, 2021 257.63 259.03 254.82 256.33 929,123 -1.52(-0.59%)
Sep 16, 2021 258.60 259.28 256.69 257.85 508,535 -0.70(-0.27%)
Sep 15, 2021 257.07 259.10 255.89 258.55 531,422 +1.00(+0.39%)
Sep 14, 2021 257.46 259.65 256.00 257.55 711,203 +1.98(+0.77%)
Sep 13, 2021 262.14 262.54 253.17 255.57 672,545 -4.93(-1.89%)
Sep 10, 2021 262.39 263.94 259.29 260.50 456,848 -0.78(-0.30%)
Sep 09, 2021 262.00 263.85 260.87 261.28 480,831 -0.63(-0.24%)
Sep 08, 2021 264.30 265.30 261.63 261.91 611,800 -2.54(-0.96%)
Sep 07, 2021 261.93 265.10 259.44 264.45 474,502 +1.23(+0.47%)
Sep 03, 2021 264.72 264.81 262.56 263.22 509,689 -2.01(-0.76%)
Sep 02, 2021 263.66 265.34 262.76 265.23 476,815 +3.00(+1.14%)
Sep 01, 2021 260.01 263.05 258.48 262.23 514,499 +2.50(+0.96%)
Aug 31, 2021 261.60 262.25 258.25 259.73 638,778 -1.87(-0.71%)
Aug 30, 2021 259.08 261.75 259.08 261.60 509,028 +2.05(+0.79%)
Aug 27, 2021 259.42 263.61 259.02 259.55 459,122 +1.06(+0.41%)
Aug 26, 2021 258.64 259.78 256.40 258.49 442,602 -0.22(-0.09%)
Aug 25, 2021 257.97 259.30 255.64 258.71 383,352 +1.85(+0.72%)
Aug 24, 2021 255.26 257.26 253.57 256.86 675,274 +2.48(+0.97%)
Aug 23, 2021 256.88 257.73 253.81 254.38 707,182 -0.32(-0.13%)
Aug 20, 2021 256.47 257.97 253.31 254.70 555,600 -1.96(-0.76%)
Aug 19, 2021 253.21 257.27 252.83 256.66 865,708 +1.66(+0.65%)
Aug 18, 2021 256.92 259.08 254.88 255.00 801,880 -2.04(-0.79%)
Aug 17, 2021 254.62 257.30 253.07 257.04 859,991 +1.75(+0.69%)
Aug 16, 2021 248.40 255.45 248.23 255.29 677,690 +7.15(+2.88%)
Aug 13, 2021 246.60 248.26 245.99 248.14 265,601 +1.89(+0.77%)
Aug 12, 2021 244.97 247.15 243.68 246.25 553,712 +1.70(+0.70%)
Aug 11, 2021 247.63 248.44 244.21 244.55 571,654 -2.84(-1.15%)
Aug 10, 2021 247.46 249.91 245.72 247.39 543,726 -0.27(-0.11%)
Aug 09, 2021 249.09 249.83 245.38 247.66 541,872 -1.30(-0.52%)
Aug 06, 2021 247.82 249.81 244.80 248.96 670,918 +0.55(+0.22%)
Aug 05, 2021 250.90 251.85 247.27 248.41 508,771 -1.45(-0.58%)
Aug 04, 2021 249.99 252.13 246.80 249.86 727,656 -0.12(-0.05%)
Aug 03, 2021 248.19 250.74 247.81 249.98 1,049,872 +2.68(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.