New Zealand markets open in 7 minutes

IQVIA Holdings Inc. (IQV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.23+20.66 (+9.20%)
At close: 04:00PM EDT
240.00 -5.23 (-2.13%)
After hours: 05:43PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024239.86246.38230.27245.23245.232,490,351
19 Jul 2024226.04226.53222.01224.57224.571,093,500
18 Jul 2024228.45231.30223.67224.85224.85874,000
17 Jul 2024231.78237.41230.00230.29230.291,025,100
16 Jul 2024227.83234.33227.37232.97232.971,315,000
15 Jul 2024224.05227.26223.95225.89225.891,056,500
12 Jul 2024220.80224.97218.44224.17224.171,362,200
11 Jul 2024215.00219.85214.02219.44219.441,124,700
10 Jul 2024213.26213.90209.07211.98211.98888,200
09 Jul 2024209.33213.30208.86213.05213.051,123,300
08 Jul 2024208.56209.62207.07208.94208.941,287,100
05 Jul 2024207.42208.50205.06208.10208.101,108,800
03 Jul 2024208.43208.59206.39206.81206.81929,700
02 Jul 2024208.29209.92206.95207.47207.47936,400
01 Jul 2024212.64214.76208.03208.49208.491,125,300
28 Jun 2024213.45214.77209.59211.44211.445,448,200
27 Jun 2024210.48213.09209.09212.75212.751,014,400
26 Jun 2024210.97211.90208.85211.18211.181,658,100
25 Jun 2024213.48215.16209.87211.42211.421,449,800
24 Jun 2024217.23218.51213.46214.09214.091,464,300
21 Jun 2024215.31217.15213.90216.25216.251,590,600
20 Jun 2024210.52214.28209.61214.19214.19975,200
18 Jun 2024214.04216.25212.15212.83212.831,099,400
17 Jun 2024211.83213.74209.76213.32213.321,014,200
14 Jun 2024212.80213.38210.79212.75212.75845,000
13 Jun 2024216.24217.68212.97213.96213.96904,400
12 Jun 2024218.58220.48215.57217.46217.461,233,600
11 Jun 2024214.28215.74212.52215.51215.511,613,700
10 Jun 2024216.90216.96213.92215.83215.831,670,200
07 Jun 2024218.78220.23215.72219.23219.231,305,300
06 Jun 2024221.12221.12217.73220.49220.491,146,700
05 Jun 2024217.59219.48215.45218.90218.901,164,800
04 Jun 2024216.17217.35212.34217.18217.181,153,700
03 Jun 2024220.86222.17214.81216.47216.471,393,200
31 May 2024222.81223.55216.65219.09219.093,504,000
30 May 2024223.53225.63221.77222.45222.451,150,100
29 May 2024224.63225.57222.87225.00225.001,411,600
28 May 2024229.79230.41224.88226.71226.711,160,200
24 May 2024227.46229.92226.93229.60229.60751,300
23 May 2024226.82229.42223.36227.09227.09788,100
22 May 2024229.38230.85225.26226.03226.031,155,700
21 May 2024229.27229.59226.75229.38229.381,060,600
20 May 2024231.25231.89229.45230.09230.09701,400
17 May 2024235.00235.79231.06231.18231.18723,900
16 May 2024233.07236.72232.10235.00235.001,009,000
15 May 2024233.71235.79231.81233.69233.69963,400
14 May 2024230.59231.64228.43231.14231.14699,600
13 May 2024234.17236.16229.01229.04229.04867,400
10 May 2024230.92234.74230.06234.08234.081,262,000
09 May 2024228.20229.54227.30229.20229.20643,700
08 May 2024228.66229.83226.89227.88227.88579,500
07 May 2024228.20230.28226.95229.14229.14849,900
06 May 2024224.97227.24224.44227.04227.04684,900
03 May 2024223.53227.56222.98223.37223.371,052,900
02 May 2024227.69232.88221.33222.14222.141,697,700
01 May 2024231.91237.56229.58232.94232.941,025,500
30 Apr 2024234.17235.99231.46231.77231.77674,200
29 Apr 2024236.55237.82234.27235.48235.48740,100
26 Apr 2024233.10236.93233.10234.88234.88697,600
25 Apr 2024239.32239.89232.42233.98233.981,061,400
24 Apr 2024238.30244.27237.70240.84240.841,505,700
23 Apr 2024235.95239.92232.12238.62238.621,112,800
22 Apr 2024230.36232.98228.00231.34231.34737,100
19 Apr 2024227.54229.85225.54228.09228.09756,500
18 Apr 2024225.19230.52222.71227.17227.17631,200
17 Apr 2024230.56231.58226.88227.25227.25705,900
16 Apr 2024232.32232.58228.76229.14229.14921,000
15 Apr 2024236.93236.93230.14231.16231.16609,500
12 Apr 2024235.35236.93232.86234.23234.23932,300
11 Apr 2024240.34242.05236.87238.02238.02658,400
10 Apr 2024239.06241.76236.53239.41239.41534,600
09 Apr 2024244.35247.01244.25245.33245.33548,700
08 Apr 2024241.48242.97239.58241.50241.50495,400
05 Apr 2024239.02241.94238.03241.45241.45556,600
04 Apr 2024245.08246.04238.31238.53238.53939,800
03 Apr 2024245.05246.00241.95242.98242.98880,200
02 Apr 2024246.71247.31242.30245.51245.51997,500
01 Apr 2024253.33253.84247.60248.87248.87633,300
28 Mar 2024252.71253.77247.96252.89252.89771,400
27 Mar 2024250.32252.70249.05252.57252.57747,000
26 Mar 2024249.85250.37247.48247.74247.74880,400
25 Mar 2024254.10254.54248.13248.88248.88688,400
22 Mar 2024254.80254.80251.19252.41252.41646,300
21 Mar 2024254.13256.29252.31254.56254.561,122,200
20 Mar 2024254.19255.35251.22252.72252.721,242,500
19 Mar 2024253.32256.34251.95254.16254.16797,600
18 Mar 2024253.98254.96252.17253.87253.87734,300
15 Mar 2024250.58255.07250.58252.71252.711,139,800
14 Mar 2024255.11256.76252.05254.26254.26989,200
13 Mar 2024259.67261.72255.42255.65255.65813,000
12 Mar 2024258.00261.66256.49259.10259.10839,100
11 Mar 2024256.24259.16254.48258.58258.58994,000
08 Mar 2024259.64261.73257.17257.18257.18842,800
07 Mar 2024255.27259.53254.31258.59258.59872,400
06 Mar 2024251.45257.25251.07252.97252.97843,600
05 Mar 2024250.00251.25247.09250.20250.20655,800
04 Mar 2024251.05253.33250.01251.56251.56642,100
01 Mar 2024246.48252.95244.00252.45252.451,144,500
29 Feb 2024250.02250.05246.19247.16247.161,393,600
28 Feb 2024248.55252.51248.55250.31250.31975,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...