ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

IQV IQVIA Holdings Inc

252.89
0.32 (0.13%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock