IQV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 252.89 | 0.32 | 0.13% | 252.71 | 253.765 | 247.96 | 771,268 |
Mar 27 2024 | 252.57 | 4.83 | 1.95% | 250.32 | 252.70 | 249.045 | 746,829 |
Mar 26 2024 | 247.74 | -1.14 | -0.46% | 249.85 | 250.37 | 247.48 | 876,369 |
Mar 25 2024 | 248.88 | -3.53 | -1.40% | 254.10 | 254.54 | 248.125 | 688,367 |
Mar 22 2024 | 252.41 | -2.15 | -0.84% | 254.80 | 254.80 | 251.19 | 646,070 |
Mar 21 2024 | 254.56 | 1.84 | 0.73% | 254.13 | 256.29 | 252.31 | 1,121,409 |
Mar 20 2024 | 252.72 | -1.44 | -0.57% | 254.19 | 255.35 | 251.22 | 1,242,528 |
Mar 19 2024 | 254.16 | 0.29 | 0.11% | 253.32 | 256.34 | 251.95 | 797,580 |
Mar 18 2024 | 253.87 | 1.16 | 0.46% | 254.00 | 254.96 | 252.17 | 734,346 |
Mar 15 2024 | 252.71 | -1.55 | -0.61% | 253.065 | 255.07 | 252.15 | 1,019,254 |
Mar 14 2024 | 254.26 | -1.39 | -0.54% | 255.11 | 256.755 | 252.05 | 989,084 |
Mar 13 2024 | 255.65 | -3.45 | -1.33% | 259.67 | 261.72 | 255.4152 | 812,697 |
Mar 12 2024 | 259.10 | 0.52 | 0.20% | 256.97 | 261.66 | 256.49 | 839,113 |
Mar 11 2024 | 258.58 | 1.40 | 0.54% | 256.24 | 259.16 | 254.475 | 994,040 |
Mar 08 2024 | 257.18 | -1.41 | -0.55% | 259.64 | 261.73 | 257.17 | 842,450 |
Mar 07 2024 | 258.59 | 5.62 | 2.22% | 255.27 | 259.53 | 253.88 | 872,386 |
Mar 06 2024 | 252.97 | 2.77 | 1.11% | 251.45 | 257.25 | 251.00 | 843,243 |
Mar 05 2024 | 250.20 | -1.36 | -0.54% | 250.00 | 251.245 | 247.09 | 654,996 |
Mar 04 2024 | 251.56 | -0.89 | -0.35% | 251.05 | 253.33 | 250.01 | 641,216 |
Mar 01 2024 | 252.45 | 5.29 | 2.14% | 246.48 | 252.95 | 244.00 | 1,144,200 |
Feb 29 2024 | 247.16 | -3.15 | -1.26% | 250.02 | 250.045 | 246.19 | 1,393,552 |
Feb 28 2024 | 250.31 | 1.47 | 0.59% | 248.55 | 252.51 | 248.55 | 975,000 |
Feb 27 2024 | 248.84 | 1.36 | 0.55% | 248.10 | 249.61 | 245.70 | 629,452 |
Feb 26 2024 | 247.48 | 0.22 | 0.09% | 247.30 | 248.92 | 246.375 | 618,343 |
Feb 23 2024 | 247.26 | -0.07 | -0.03% | 248.68 | 251.00 | 245.83 | 973,678 |
Feb 22 2024 | 247.33 | 10.05 | 4.24% | 238.47 | 250.00 | 238.42 | 1,934,884 |
Feb 21 2024 | 237.28 | 2.52 | 1.07% | 234.74 | 237.73 | 230.71 | 1,186,095 |
Feb 20 2024 | 234.76 | -3.84 | -1.61% | 236.68 | 237.79 | 234.12 | 1,015,300 |
Feb 16 2024 | 238.60 | -2.87 | -1.19% | 240.00 | 241.95 | 237.90 | 1,021,420 |
Feb 15 2024 | 241.47 | -2.00 | -0.82% | 241.41 | 243.61 | 238.07 | 1,677,738 |
Feb 14 2024 | 243.47 | 28.20 | 13.10% | 223.00 | 243.82 | 223.00 | 2,797,065 |
Feb 13 2024 | 215.27 | -2.61 | -1.20% | 217.00 | 217.17 | 212.90 | 1,324,628 |
Feb 12 2024 | 217.88 | -0.32 | -0.15% | 217.39 | 219.9125 | 217.08 | 1,034,345 |
Feb 09 2024 | 218.20 | 1.20 | 0.55% | 217.55 | 222.21 | 216.18 | 1,143,903 |
Feb 08 2024 | 217.00 | 2.66 | 1.24% | 213.71 | 217.28 | 212.12 | 982,891 |
Feb 07 2024 | 214.34 | -1.07 | -0.50% | 216.00 | 216.32 | 212.80 | 965,513 |
Feb 06 2024 | 215.41 | 4.70 | 2.23% | 210.00 | 215.58 | 209.125 | 1,238,895 |
Feb 05 2024 | 210.71 | -0.04 | -0.02% | 210.06 | 212.385 | 208.05 | 1,162,178 |
Feb 02 2024 | 210.75 | -0.55 | -0.26% | 209.56 | 212.08 | 208.465 | 586,472 |
Feb 01 2024 | 211.30 | 3.07 | 1.47% | 207.90 | 211.57 | 205.38 | 920,991 |
Jan 31 2024 | 208.23 | -8.85 | -4.08% | 216.13 | 217.40 | 207.91 | 1,716,070 |
Jan 30 2024 | 217.08 | -0.94 | -0.43% | 217.90 | 220.63 | 216.76 | 662,757 |
Jan 29 2024 | 218.02 | 1.93 | 0.89% | 215.59 | 218.2136 | 214.54 | 611,426 |
Jan 26 2024 | 216.09 | 0.59 | 0.27% | 216.25 | 219.465 | 215.74 | 1,040,020 |
Jan 25 2024 | 215.50 | 2.62 | 1.23% | 214.80 | 215.75 | 212.66 | 849,838 |
Jan 24 2024 | 212.88 | -0.65 | -0.30% | 214.58 | 217.14 | 212.50 | 1,215,025 |
Jan 23 2024 | 213.53 | -4.22 | -1.94% | 216.20 | 218.20 | 211.82 | 978,137 |
Jan 22 2024 | 217.75 | 2.36 | 1.10% | 216.37 | 219.32 | 215.57 | 1,047,366 |
Jan 19 2024 | 215.39 | 2.20 | 1.03% | 213.66 | 215.607 | 212.25 | 1,370,095 |
Jan 18 2024 | 213.19 | 2.28 | 1.08% | 208.82 | 213.705 | 207.31 | 1,008,430 |
Jan 17 2024 | 210.91 | -1.79 | -0.84% | 210.62 | 212.205 | 209.37 | 996,905 |
Jan 16 2024 | 212.70 | -1.15 | -0.54% | 211.43 | 213.32 | 209.42 | 765,976 |
Jan 12 2024 | 213.85 | -0.10 | -0.05% | 216.50 | 216.82 | 211.68 | 1,053,610 |
Jan 11 2024 | 213.95 | -3.18 | -1.46% | 215.97 | 217.02 | 208.66 | 2,035,969 |
Jan 10 2024 | 217.13 | -4.62 | -2.08% | 221.91 | 221.91 | 213.01 | 1,590,513 |
Jan 09 2024 | 221.75 | -2.31 | -1.03% | 221.56 | 227.95 | 220.41 | 649,511 |
Jan 08 2024 | 224.06 | 3.54 | 1.61% | 220.48 | 224.35 | 219.17 | 603,139 |
Jan 05 2024 | 220.52 | 0.44 | 0.20% | 218.59 | 222.03 | 216.59 | 557,977 |
Jan 04 2024 | 220.08 | 0.07 | 0.03% | 219.11 | 221.445 | 217.76 | 837,885 |
Jan 03 2024 | 220.01 | -10.38 | -4.51% | 228.88 | 230.42 | 219.96 | 1,201,351 |
Jan 02 2024 | 230.39 | -0.99 | -0.43% | 229.66 | 232.68 | 227.72 | 812,146 |