Skip to main content

IQVIA Holdings, Inc. Common Stock (NY: IQV )

197.27 +5.75 (+3.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 191.81 200.14 191.44 197.27 3,346,314 +4.36(+2.26%)
Dec 19, 2024 190.57 193.20 188.87 192.91 1,375,140 +1.94(+1.02%)
Dec 18, 2024 197.00 198.78 190.80 190.97 1,750,990 -5.67(-2.88%)
Dec 17, 2024 196.10 201.00 196.01 196.64 1,652,326 -0.45(-0.23%)
Dec 16, 2024 199.36 200.60 196.69 197.09 1,804,761 -1.97(-0.99%)
Dec 13, 2024 200.01 200.94 198.00 199.06 1,161,544 -1.31(-0.65%)
Dec 12, 2024 199.65 202.32 199.27 200.37 1,156,269 -0.70(-0.35%)
Dec 11, 2024 203.90 205.36 200.08 201.07 1,457,789 -2.13(-1.05%)
Dec 10, 2024 206.53 210.02 202.71 203.20 1,791,688 -3.24(-1.57%)
Dec 09, 2024 202.59 209.96 201.58 206.44 1,748,952 +3.81(+1.88%)
Dec 06, 2024 201.42 203.29 199.02 202.63 1,388,129 +2.70(+1.35%)
Dec 05, 2024 202.69 203.33 198.54 199.93 1,319,482 -3.24(-1.59%)
Dec 04, 2024 201.40 204.43 199.02 203.17 1,039,123 +2.59(+1.29%)
Dec 03, 2024 201.45 202.37 198.20 200.58 1,609,018 -1.21(-0.60%)
Dec 02, 2024 201.55 203.30 198.95 201.79 1,868,543 +0.95(+0.47%)
Nov 29, 2024 202.34 202.66 200.38 200.84 513,718 -0.59(-0.29%)
Nov 27, 2024 202.06 204.30 200.80 201.43 822,838 +0.20(+0.10%)
Nov 26, 2024 201.10 202.32 198.48 201.23 1,370,041 -2.79(-1.37%)
Nov 25, 2024 203.48 206.96 203.14 204.02 2,222,207 +2.20(+1.09%)
Nov 22, 2024 197.03 203.02 196.33 201.82 1,887,846 +4.22(+2.14%)
Nov 21, 2024 195.17 197.93 191.82 197.60 1,858,499 +3.22(+1.66%)
Nov 20, 2024 191.35 194.46 190.16 194.38 2,639,745 +3.05(+1.59%)
Nov 19, 2024 189.05 194.48 189.05 191.33 3,011,629 +0.29(+0.15%)
Nov 18, 2024 191.41 194.34 187.62 191.04 3,144,421 -1.64(-0.85%)
Nov 15, 2024 202.02 202.02 189.63 192.68 4,579,137 -10.26(-5.06%)
Nov 14, 2024 211.04 212.27 202.17 202.94 3,287,683 -8.57(-4.05%)
Nov 13, 2024 214.44 217.41 203.30 211.51 3,191,777 -2.06(-0.96%)
Nov 12, 2024 217.54 219.83 213.40 213.57 2,045,572 -3.42(-1.58%)
Nov 11, 2024 219.55 221.54 216.91 216.99 1,729,658 -2.24(-1.02%)
Nov 08, 2024 217.47 222.04 216.74 219.23 1,418,430 +1.55(+0.71%)
Nov 07, 2024 222.04 225.91 217.09 217.68 1,924,601 -3.57(-1.61%)
Nov 06, 2024 222.01 222.01 213.09 221.25 2,064,230 +8.38(+3.94%)
Nov 05, 2024 208.98 213.78 207.95 212.87 1,125,613 +2.68(+1.28%)
Nov 04, 2024 203.25 211.00 203.00 210.19 2,098,703 +1.03(+0.49%)
Nov 01, 2024 205.94 210.28 205.94 209.16 1,791,888 +3.34(+1.62%)
Oct 31, 2024 200.30 211.42 200.30 205.82 3,271,578 -10.22(-4.73%)
Oct 30, 2024 215.44 219.10 214.21 216.04 1,409,963 -0.30(-0.14%)
Oct 29, 2024 216.41 217.50 215.02 216.34 1,579,169 -1.20(-0.55%)
Oct 28, 2024 217.45 218.60 215.00 217.54 1,073,307 +2.91(+1.36%)
Oct 25, 2024 213.25 217.51 213.00 214.63 1,012,729 +2.92(+1.38%)
Oct 24, 2024 223.97 224.32 209.17 211.71 2,286,476 -16.60(-7.27%)
Oct 23, 2024 228.79 231.34 225.93 228.31 865,455 +0.01(+0.00%)
Oct 22, 2024 228.04 230.15 223.00 228.30 953,973 -2.89(-1.25%)
Oct 21, 2024 235.03 235.32 230.16 231.19 846,199 -5.50(-2.32%)
Oct 18, 2024 235.08 237.21 232.05 236.69 810,936 +2.80(+1.20%)
Oct 17, 2024 235.54 236.45 232.89 233.89 914,637 +0.83(+0.36%)
Oct 16, 2024 231.37 233.72 229.80 233.06 870,108 +0.08(+0.03%)
Oct 15, 2024 233.80 237.34 231.84 232.98 1,087,478 -0.24(-0.10%)
Oct 14, 2024 229.28 233.57 228.66 233.22 711,741 +3.96(+1.73%)
Oct 11, 2024 229.97 232.49 228.96 229.26 971,331 -0.99(-0.43%)
Oct 10, 2024 227.00 232.85 226.15 230.25 718,719 +1.46(+0.64%)
Oct 09, 2024 227.52 229.88 226.60 228.79 673,915 +2.07(+0.91%)
Oct 08, 2024 225.05 227.79 225.05 226.72 885,110 +1.36(+0.60%)
Oct 07, 2024 227.24 227.48 224.41 225.36 975,736 -4.48(-1.95%)
Oct 04, 2024 230.88 231.06 228.01 229.84 591,236 +2.44(+1.07%)
Oct 03, 2024 230.79 230.79 226.82 227.40 854,265 -4.36(-1.88%)
Oct 02, 2024 229.94 233.91 228.20 231.76 795,574 +0.39(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.