Skip to main content

Iqvia Holdings Inc (NY: IQV )

224.71 -0.29 (-0.13%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 224.63 225.57 222.87 225.00 1,411,590 -1.71(-0.75%)
May 28, 2024 229.79 230.41 224.88 226.71 1,160,238 -2.89(-1.26%)
May 24, 2024 227.46 229.92 226.93 229.60 751,380 +2.51(+1.11%)
May 23, 2024 226.82 229.42 223.36 227.09 788,144 +1.06(+0.47%)
May 22, 2024 229.38 230.85 225.26 226.03 1,155,690 -3.35(-1.46%)
May 21, 2024 229.27 229.59 226.75 229.38 1,060,619 -0.71(-0.31%)
May 20, 2024 231.25 231.89 229.45 230.09 701,390 -1.09(-0.47%)
May 17, 2024 235.00 235.79 231.06 231.18 723,944 -3.82(-1.63%)
May 16, 2024 233.07 236.72 232.10 235.00 1,008,992 +1.31(+0.56%)
May 15, 2024 233.71 235.79 231.81 233.69 963,405 +2.55(+1.10%)
May 14, 2024 230.59 231.64 228.43 231.14 699,574 +2.10(+0.92%)
May 13, 2024 234.17 236.16 229.01 229.04 867,400 -5.04(-2.15%)
May 10, 2024 230.92 234.74 230.06 234.08 1,261,998 +4.88(+2.13%)
May 09, 2024 228.20 229.54 227.30 229.20 643,741 +1.32(+0.58%)
May 08, 2024 228.66 229.83 226.89 227.88 579,537 -1.26(-0.55%)
May 07, 2024 228.20 230.28 226.94 229.14 849,874 +2.10(+0.92%)
May 06, 2024 224.97 227.24 224.44 227.04 684,917 +3.67(+1.64%)
May 03, 2024 223.53 227.56 222.97 223.37 1,052,930 +1.23(+0.55%)
May 02, 2024 227.69 232.88 221.33 222.14 1,697,683 -10.80(-4.64%)
May 01, 2024 231.91 237.56 229.58 232.94 1,025,517 +1.17(+0.50%)
Apr 30, 2024 234.17 235.99 231.46 231.77 674,186 -3.71(-1.58%)
Apr 29, 2024 236.55 237.82 234.27 235.48 740,095 +0.60(+0.26%)
Apr 26, 2024 233.10 236.93 233.10 234.88 697,641 +0.90(+0.38%)
Apr 25, 2024 239.32 239.89 232.42 233.98 1,061,418 -6.86(-2.85%)
Apr 24, 2024 238.30 244.27 237.70 240.84 1,505,729 +2.22(+0.93%)
Apr 23, 2024 235.95 239.92 232.12 238.62 1,112,774 +7.28(+3.15%)
Apr 22, 2024 230.36 232.98 228.00 231.34 737,101 +3.25(+1.42%)
Apr 19, 2024 227.54 229.85 225.54 228.09 776,958 +0.92(+0.40%)
Apr 18, 2024 225.19 230.52 222.71 227.17 631,236 -0.08(-0.04%)
Apr 17, 2024 230.56 231.58 226.88 227.25 705,877 -1.89(-0.82%)
Apr 16, 2024 232.32 232.58 228.75 229.14 920,954 -2.02(-0.87%)
Apr 15, 2024 236.93 236.93 230.14 231.16 609,478 -3.07(-1.31%)
Apr 12, 2024 235.35 236.93 232.86 234.23 932,397 -3.79(-1.59%)
Apr 11, 2024 240.34 242.05 236.87 238.02 658,357 -1.39(-0.58%)
Apr 10, 2024 239.06 241.76 236.53 239.41 534,637 -5.92(-2.41%)
Apr 09, 2024 244.35 247.00 244.25 245.33 548,707 +3.83(+1.59%)
Apr 08, 2024 241.48 242.97 239.58 241.50 495,442 +0.05(+0.02%)
Apr 05, 2024 239.02 241.94 238.03 241.45 556,639 +2.92(+1.22%)
Apr 04, 2024 245.08 246.04 238.31 238.53 939,792 -4.45(-1.83%)
Apr 03, 2024 245.05 246.00 241.95 242.98 880,154 -2.53(-1.03%)
Apr 02, 2024 246.71 247.31 242.29 245.51 997,506 -3.36(-1.35%)
Apr 01, 2024 253.33 253.84 247.60 248.87 633,299 -4.02(-1.59%)
Mar 28, 2024 252.71 253.76 253.44 252.89 771,448 +0.32(+0.13%)
Mar 27, 2024 250.32 252.70 249.04 252.57 747,004 +4.83(+1.95%)
Mar 26, 2024 249.85 250.37 247.48 247.74 880,370 -1.14(-0.46%)
Mar 25, 2024 254.10 254.54 248.12 248.88 688,367 -3.53(-1.40%)
Mar 22, 2024 254.80 254.80 251.19 252.41 646,270 -2.15(-0.84%)
Mar 21, 2024 254.13 256.29 252.31 254.56 1,122,234 +1.84(+0.73%)
Mar 20, 2024 254.19 255.35 251.22 252.72 1,242,528 -1.44(-0.57%)
Mar 19, 2024 253.32 256.34 251.95 254.16 797,580 +0.29(+0.11%)
Mar 18, 2024 253.98 254.96 252.17 253.87 734,346 +1.16(+0.46%)
Mar 15, 2024 250.58 255.07 250.58 252.71 1,139,793 -1.55(-0.61%)
Mar 14, 2024 255.11 256.75 252.05 254.26 989,184 -1.39(-0.54%)
Mar 13, 2024 259.67 261.72 255.41 255.65 812,997 -3.45(-1.33%)
Mar 12, 2024 258.00 261.66 256.49 259.10 839,113 +0.52(+0.20%)
Mar 11, 2024 256.24 259.16 254.47 258.58 994,040 +1.40(+0.54%)
Mar 08, 2024 259.64 261.73 257.17 257.18 842,758 -1.41(-0.55%)
Mar 07, 2024 255.27 259.53 254.96 258.59 872,386 +5.62(+2.22%)
Mar 06, 2024 251.45 257.25 251.07 252.97 843,606 +2.77(+1.11%)
Mar 05, 2024 250.00 251.25 247.09 250.20 655,798 -1.36(-0.54%)
Mar 04, 2024 251.05 253.33 250.01 251.56 642,060 -0.89(-0.35%)
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.