Skip to main content

Iqvia Holdings Inc (NY: IQV )

252.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 246.48 252.95 244.21 252.45 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 216.20 216.20 211.82 213.53 981,798 -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%)
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.