Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqvia Holdings Inc (NY: IQV )

229.20 +1.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 255.27 259.53 254.31 258.59 872,386 +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%)
Mar 01, 2024 246.48 252.95 244.00 252.45 1,144,452 +5.29(+2.14%)
Feb 29, 2024 250.02 250.04 246.19 247.16 1,393,552 -3.15(-1.26%)
Feb 28, 2024 248.55 252.51 248.55 250.31 975,000 +1.47(+0.59%)
Feb 27, 2024 248.10 249.61 245.70 248.84 629,452 +1.36(+0.55%)
Feb 26, 2024 247.59 248.92 246.38 247.48 618,343 +0.22(+0.09%)
Feb 23, 2024 248.68 251.00 245.83 247.26 973,678 -0.07(-0.03%)
Feb 22, 2024 238.47 250.00 238.42 247.33 1,936,613 +10.05(+4.24%)
Feb 21, 2024 234.74 237.73 230.71 237.28 1,186,095 +2.52(+1.07%)
Feb 20, 2024 236.68 237.79 234.12 234.76 1,015,300 -3.84(-1.61%)
Feb 16, 2024 241.43 241.95 237.90 238.60 1,021,422 -2.87(-1.19%)
Feb 15, 2024 241.95 243.61 238.07 241.47 1,677,738 -2.00(-0.82%)
Feb 14, 2024 223.00 243.82 223.00 243.47 2,797,909 +28.20(+13.10%)
Feb 13, 2024 214.78 217.17 212.90 215.27 1,353,787 -2.61(-1.20%)
Feb 12, 2024 217.39 219.91 217.08 217.88 1,034,345 -0.32(-0.15%)
Feb 09, 2024 217.55 222.21 216.18 218.20 1,143,903 +1.20(+0.55%)
Feb 08, 2024 213.54 217.28 212.12 217.00 984,172 +2.66(+1.24%)
Feb 07, 2024 216.00 216.32 212.80 214.34 965,513 -1.07(-0.50%)
Feb 06, 2024 210.00 215.58 209.12 215.41 1,239,295 +4.70(+2.23%)
Feb 05, 2024 210.06 212.38 208.05 210.71 1,162,178 -0.04(-0.02%)
Feb 02, 2024 209.56 212.08 208.47 210.75 586,472 -0.55(-0.26%)
Feb 01, 2024 207.90 211.57 205.38 211.30 920,991 +3.07(+1.47%)
Jan 31, 2024 216.13 217.40 207.91 208.23 1,716,733 -8.85(-4.08%)
Jan 30, 2024 217.90 220.63 216.76 217.08 665,133 -0.94(-0.43%)
Jan 29, 2024 215.59 218.21 214.54 218.02 611,827 +1.93(+0.89%)
Jan 26, 2024 216.99 219.47 215.74 216.09 1,040,294 +0.59(+0.27%)
Jan 25, 2024 214.80 215.75 212.66 215.50 849,838 +2.62(+1.23%)
Jan 24, 2024 214.58 217.14 212.50 212.88 1,219,425 -0.65(-0.30%)
Jan 23, 2024 216.20 218.20 211.82 213.53 980,770 -4.22(-1.94%)
Jan 22, 2024 216.37 219.32 215.82 217.75 1,047,366 +2.36(+1.10%)
Jan 19, 2024 213.36 215.61 212.25 215.39 1,370,095 +2.20(+1.03%)
Jan 18, 2024 208.82 213.71 207.31 213.19 1,008,533 +2.28(+1.08%)
Jan 17, 2024 210.62 212.21 209.37 210.91 996,905 -1.79(-0.84%)
Jan 16, 2024 211.43 212.92 209.42 212.70 767,720 -1.15(-0.54%)
Jan 12, 2024 215.92 216.82 211.68 213.85 1,053,611 -0.10(-0.05%)
Jan 11, 2024 215.97 217.02 208.66 213.95 2,035,969 -3.18(-1.46%)
Jan 10, 2024 221.91 221.91 213.01 217.13 1,590,492 -4.62(-2.08%)
Jan 09, 2024 221.56 227.95 220.41 221.75 649,621 -2.31(-1.03%)
Jan 08, 2024 220.48 224.35 219.17 224.06 603,139 +3.54(+1.61%)
Jan 05, 2024 218.59 222.03 216.59 220.52 557,977 +0.44(+0.20%)
Jan 04, 2024 219.11 221.44 217.76 220.08 839,748 +0.07(+0.03%)
Jan 03, 2024 228.88 230.42 219.96 220.01 1,201,351 -10.38(-4.51%)
Jan 02, 2024 229.66 232.68 227.72 230.39 812,346 -0.99(-0.43%)
Dec 29, 2023 231.13 232.99 229.06 231.38 517,183 -1.35(-0.58%)
Dec 28, 2023 232.44 233.98 230.68 232.73 511,604 +0.81(+0.35%)
Dec 27, 2023 231.33 232.61 229.59 231.92 574,122 +0.89(+0.39%)
Dec 26, 2023 229.24 231.14 228.53 231.03 408,766 +1.65(+0.72%)
Dec 22, 2023 230.39 231.43 227.48 229.38 621,637 +0.05(+0.02%)
Dec 21, 2023 226.34 229.41 224.90 229.33 835,517 +4.33(+1.92%)
Dec 20, 2023 229.00 230.89 224.86 225.00 1,163,509 -3.86(-1.69%)
Dec 19, 2023 227.56 230.37 226.09 228.86 1,194,876 +2.89(+1.28%)
Dec 18, 2023 227.70 227.70 224.51 225.97 955,046 -0.75(-0.33%)
Dec 15, 2023 228.03 229.72 225.66 226.72 1,655,904 -3.83(-1.66%)
Dec 14, 2023 226.73 234.92 226.73 230.55 1,501,738 +4.60(+2.04%)
Dec 13, 2023 217.90 226.40 217.10 225.95 1,593,838 +8.52(+3.92%)
Dec 12, 2023 217.02 218.12 215.66 217.43 1,119,298 +1.12(+0.52%)
Dec 11, 2023 215.86 217.54 214.91 216.31 726,482 +1.03(+0.48%)
Dec 08, 2023 214.39 216.22 213.37 215.28 603,944 +0.29(+0.13%)
Dec 07, 2023 216.22 216.31 213.06 214.99 773,631 -0.60(-0.28%)
Dec 06, 2023 216.07 218.75 215.06 215.59 1,110,383 +1.28(+0.60%)
Dec 05, 2023 214.87 215.40 212.75 214.31 1,435,550 -1.96(-0.91%)
Dec 04, 2023 215.94 217.36 214.41 216.27 1,336,585 -0.64(-0.30%)
Dec 01, 2023 214.00 217.26 211.99 216.91 1,195,374 +2.81(+1.31%)
Nov 30, 2023 213.97 214.93 210.65 214.10 1,854,491 +0.29(+0.14%)
Nov 29, 2023 212.78 216.25 212.00 213.81 1,204,504 +2.81(+1.33%)
Nov 28, 2023 209.88 213.65 209.12 211.00 1,204,820 +0.27(+0.13%)
Nov 27, 2023 210.77 213.85 210.68 210.73 1,783,165 -1.28(-0.60%)
Nov 24, 2023 209.47 212.02 208.15 212.01 427,925 +2.49(+1.19%)
Nov 22, 2023 208.82 212.36 207.68 209.52 999,997 +2.07(+1.00%)
Nov 21, 2023 205.66 207.45 1,290,665 +2.16(+1.05%)
Nov 20, 2023 204.38 206.55 201.56 205.29 1,335,065 +0.50(+0.24%)
Nov 17, 2023 206.15 206.82 203.39 204.79 693,584 +0.00(+0.00%)
Nov 16, 2023 205.46 206.41 202.00 204.79 1,274,425 -1.04(-0.51%)
Nov 15, 2023 200.58 206.91 200.20 205.83 1,284,181 +5.35(+2.67%)
Nov 14, 2023 198.27 202.58 197.37 200.48 1,400,412 +6.81(+3.52%)
Nov 13, 2023 194.67 194.81 191.45 193.67 767,252 -2.31(-1.18%)
Nov 10, 2023 192.91 196.74 190.20 195.98 1,045,873 +4.07(+2.12%)
Nov 09, 2023 201.01 201.01 191.78 191.91 1,610,316 -7.85(-3.93%)
Nov 08, 2023 200.15 201.30 198.31 199.76 1,089,582 -0.32(-0.16%)
Nov 07, 2023 198.22 201.39 196.35 200.08 1,612,605 +1.68(+0.85%)
Nov 06, 2023 196.67 200.65 195.19 198.40 1,906,363 +1.20(+0.61%)
Nov 03, 2023 194.13 199.83 192.42 197.20 3,691,581 +6.74(+3.54%)
Nov 02, 2023 181.03 191.53 181.03 190.46 4,531,226 +10.45(+5.81%)
Nov 01, 2023 169.95 181.06 167.42 180.01 2,652,136 -0.82(-0.45%)
Oct 31, 2023 178.28 181.40 177.52 180.83 1,533,928 +3.67(+2.07%)
Oct 30, 2023 181.16 181.17 173.34 177.16 1,572,042 -2.78(-1.54%)
Oct 27, 2023 185.10 186.01 179.10 179.94 933,468 -4.48(-2.43%)
Oct 26, 2023 181.22 186.58 181.22 184.42 1,515,233 +3.20(+1.77%)
Oct 25, 2023 183.67 186.00 178.43 181.22 1,507,231 -5.47(-2.93%)
Oct 24, 2023 183.48 187.34 183.04 186.69 1,239,544 +2.98(+1.62%)
Oct 23, 2023 183.68 185.88 182.79 183.71 1,037,142 -0.65(-0.35%)
Oct 20, 2023 186.56 187.45 184.24 184.36 1,626,360 -2.39(-1.28%)
Oct 19, 2023 189.27 190.87 186.05 186.75 1,631,792 -2.20(-1.16%)
Oct 18, 2023 197.31 199.09 188.79 188.95 1,575,547 -10.05(-5.05%)
Oct 17, 2023 196.88 200.30 196.35 199.00 1,130,271 +0.02(+0.01%)
Oct 16, 2023 200.73 201.92 197.01 198.98 955,265 -0.38(-0.19%)
Oct 13, 2023 197.15 200.59 197.15 199.36 1,144,468 +1.75(+0.89%)
Oct 12, 2023 204.09 204.60 196.40 197.61 1,081,929 -6.95(-3.40%)
Oct 11, 2023 201.62 204.75 201.62 204.56 871,967 +3.05(+1.51%)
Oct 10, 2023 199.36 203.91 198.82 201.51 1,051,565 +1.97(+0.99%)
Oct 09, 2023 197.07 200.54 196.73 199.54 803,582 +0.90(+0.45%)
Oct 06, 2023 196.88 200.13 196.57 198.64 876,835 +0.82(+0.41%)
Oct 05, 2023 196.20 198.29 193.94 197.82 1,101,580 +1.39(+0.71%)
Oct 04, 2023 192.23 196.99 190.48 196.43 1,697,081 +5.70(+2.99%)
Oct 03, 2023 192.56 194.24 189.97 190.73 849,545 -3.15(-1.62%)
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.