Quantcast

IQVIA Holdings, Inc. Common Stock Historical Stock Prices

IQV 
$135.42
*  
1.60
1.17%
Get IQV Alerts
*Delayed - data as of Apr. 24, 2019 12:33 ET  -  Find a broker to begin trading IQV now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    IQV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:33 136.91 137.85 135.03 135.42 305,812
04/23/2019 133.92 138.1 132.82 137.02 1,195,240
04/22/2019 132.86 134.59 132.21 134.37 1,144,835
04/18/2019 132.4 134.65 131.03 133.01 1,190,671
04/17/2019 137.36 137.36 131.34 132.31 2,170,287
04/16/2019 142.4 142.48 135.7 136.29 1,242,997
04/15/2019 142.5 143.15 140.54 141.08 966,546
04/12/2019 143.9 144.65 142.355 142.52 811,939
04/11/2019 144.85 144.85 142.74 143.18 887,278
04/10/2019 144.87 146.1 144.39 144.81 1,256,068
04/09/2019 143.76 145.22 143.49 144.29 973,276
04/08/2019 144.33 144.33 141.885 144.04 757,417
04/05/2019 142.75 144.66 142.21 144.26 1,361,297
04/04/2019 144.84 144.84 140.88 142.23 1,738,010
04/03/2019 145.26 145.72 144.04 144.4 1,865,014
04/02/2019 144.24 144.97 143.84 144.3 767,415
04/01/2019 145.25 145.6 144.28 144.31 965,169
03/29/2019 142.68 144.28 142.09 143.85 1,059,503
03/28/2019 141.8 142.25 140.24 141.84 760,698
03/27/2019 143.3 143.81 139.87 141.15 1,102,350
03/26/2019 142.96 143.98 142.58 143.66 700,774
03/25/2019 141.55 142.15 139.76 141.59 1,210,226
03/22/2019 143.34 144.48 141.57 141.65 1,016,074
03/21/2019 141.43 144.55 140.32 144.26 1,491,846
03/20/2019 144.66 144.67 142.81 143.25 1,432,897
03/19/2019 143.61 145.16 143.31 144.45 1,118,867
03/18/2019 140.05 143.11 140.05 143.08 1,392,026
03/15/2019 140.66 142.425 140.66 141.53 1,938,978
03/14/2019 141.59 142.467 140.83 140.98 712,700
03/13/2019 140.72 142.28 140.71 141.55 1,076,006
03/12/2019 140.05 140.25 138.81 139.85 1,835,573
03/11/2019 137.68 139.6 137.35 139.41 1,414,799
03/08/2019 136.78 137.785 136.22 137.43 799,513
03/07/2019 139.16 139.16 137.14 137.85 2,835,218
03/06/2019 140.42 141.84 138.84 139.19 2,776,929
03/05/2019 141.69 143.45 141.29 141.49 1,358,330
03/04/2019 143.64 144.766 139.8 141.49 950,341
03/01/2019 140.9 143.92 140.9 143.35 1,288,251
02/28/2019 141.3 141.39 140.05 140.1 1,218,482
02/27/2019 140.5 142.085 140.25 141.64 1,051,395
02/26/2019 141.63 142.14 140.38 140.99 1,307,121
02/25/2019 143.29 143.66 141.67 141.77 1,154,638
02/22/2019 141.7 143.08 141.15 142.46 1,050,594
02/21/2019 141.19 142.85 140.83 142.02 1,550,041
02/20/2019 141.68 141.68 139.9 141.19 1,058,400
02/19/2019 141.32 142.67 140.67 141.49 1,080,264
02/15/2019 142.81 143.36 140.17 141.85 1,736,482
02/14/2019 135 143.42 135 141.13 3,219,613
02/13/2019 132.29 132.37 130.175 131.82 1,245,534
02/12/2019 129.78 131.83 128.9 131.66 1,647,057
02/11/2019 128.7 129.97 128.7 129.1 790,659
02/08/2019 128.65 129.22 128.23 128.81 935,367
02/07/2019 139.65 139.65 128.49 129.65 919,495
02/06/2019 129.93 131.09 129.5 130.66 638,228
02/05/2019 128.93 130.64 128.93 130.09 949,107
02/04/2019 129.37 129.96 128.47 129.02 1,156,304
02/01/2019 129.13 130 128.16 129.56 1,076,824
01/31/2019 127.19 129.09 126.5 129.01 941,529
01/30/2019 124.72 127.99 124.55 127.56 521,687
01/29/2019 124.9 125.34 123.8657 124.89 659,796
01/28/2019 124.71 125.15 123.57 124.69 888,152
01/25/2019 125.15 126.75 125.15 125.98 988,613
01/24/2019 125.84 125.98 123.905 125.11 1,363,839
01/23/2019 125.62 126.54 123.7 126.13 945,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio