Iqvia Holdings Inc (NY: IQV )

224.17 +4.73 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 220.80 224.97 218.44 224.17 1,362,151 +4.73(+2.16%)
Jul 11, 2024 215.00 219.85 214.02 219.44 1,124,660 +7.46(+3.52%)
Jul 10, 2024 213.26 213.90 209.07 211.98 888,236 -1.07(-0.50%)
Jul 09, 2024 209.33 213.30 208.86 213.05 1,123,299 +4.11(+1.97%)
Jul 08, 2024 208.56 209.62 207.07 208.94 1,287,096 +0.84(+0.40%)
Jul 05, 2024 207.42 208.50 205.06 208.10 1,108,787 +1.29(+0.62%)
Jul 03, 2024 208.43 208.59 206.39 206.81 929,729 -0.66(-0.32%)
Jul 02, 2024 208.29 209.91 206.95 207.47 936,447 -1.02(-0.49%)
Jul 01, 2024 212.64 214.76 208.03 208.49 1,125,342 -2.95(-1.40%)
Jun 28, 2024 213.45 214.77 209.59 211.44 5,448,174 -1.31(-0.62%)
Jun 27, 2024 210.48 213.09 209.09 212.75 1,014,494 +1.57(+0.74%)
Jun 26, 2024 210.97 211.90 208.85 211.18 1,658,073 -0.24(-0.11%)
Jun 25, 2024 213.48 215.16 209.87 211.42 1,449,800 -2.67(-1.25%)
Jun 24, 2024 217.23 218.51 213.46 214.09 1,464,315 -2.16(-1.00%)
Jun 21, 2024 215.31 217.15 213.90 216.25 1,594,950 +2.06(+0.96%)
Jun 20, 2024 210.52 214.28 209.61 214.19 975,219 +1.36(+0.64%)
Jun 18, 2024 214.04 216.25 212.15 212.83 1,099,382 -0.49(-0.23%)
Jun 17, 2024 211.83 213.74 209.76 213.32 1,014,155 +0.57(+0.27%)
Jun 14, 2024 212.80 213.38 210.79 212.75 845,033 -1.21(-0.57%)
Jun 13, 2024 216.24 217.68 212.97 213.96 904,371 -3.50(-1.61%)
Jun 12, 2024 218.58 220.48 215.57 217.46 1,233,607 +1.95(+0.90%)
Jun 11, 2024 214.28 215.74 212.52 215.51 1,613,709 -0.32(-0.15%)
Jun 10, 2024 216.90 216.96 213.92 215.83 1,670,182 -3.40(-1.55%)
Jun 07, 2024 218.78 220.23 215.72 219.23 1,305,265 -1.26(-0.57%)
Jun 06, 2024 221.12 221.12 217.73 220.49 1,146,698 +1.59(+0.73%)
Jun 05, 2024 217.59 219.48 215.44 218.90 1,164,796 +1.72(+0.79%)
Jun 04, 2024 216.17 217.35 212.34 217.18 1,153,653 +0.71(+0.33%)
Jun 03, 2024 220.86 222.16 214.81 216.47 1,393,242 -2.62(-1.20%)
May 31, 2024 222.81 223.55 216.65 219.09 3,503,963 -3.36(-1.51%)
May 30, 2024 223.53 225.63 221.77 222.45 1,150,065 -2.55(-1.13%)
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%)
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.