NYSE - Delayed Quote USD

IQVIA Holdings Inc. (IQV)

Compare
203.27
-1.05
(-0.51%)
At close: January 10 at 4:00:02 PM EST
181.17
-22.10
(-10.87%)
After hours: January 10 at 6:40:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 202.71 207.72 201.75 203.27 203.27 1,633,800
Jan 8, 2025 204.24 206.24 198.34 204.32 204.32 1,056,500
Jan 7, 2025 200.40 203.66 200.01 202.65 202.65 1,127,600
Jan 6, 2025 198.64 202.75 197.97 199.28 199.28 1,462,900
Jan 3, 2025 195.38 198.15 193.50 197.39 197.39 849,600
Jan 2, 2025 198.82 198.94 194.29 195.12 195.12 702,800
Dec 31, 2024 198.34 199.27 195.45 196.51 196.51 718,900
Dec 30, 2024 197.05 198.35 194.63 197.45 197.45 610,500
Dec 27, 2024 198.86 201.43 198.25 199.39 199.39 503,100
Dec 26, 2024 198.44 200.63 198.17 200.25 200.25 680,000
Dec 24, 2024 198.02 200.12 196.22 199.99 199.99 398,000
Dec 23, 2024 197.20 199.44 195.37 199.11 199.11 1,315,000
Dec 20, 2024 191.81 200.14 191.44 197.27 197.27 3,346,300
Dec 19, 2024 190.57 193.20 188.87 191.52 191.52 2,016,300
Dec 18, 2024 197.00 198.78 190.80 190.97 190.97 1,751,100
Dec 17, 2024 196.10 201.00 196.01 196.64 196.64 1,652,300
Dec 16, 2024 199.36 200.61 196.69 197.09 197.09 1,804,700
Dec 13, 2024 200.01 200.94 198.00 199.06 199.06 1,161,500
Dec 12, 2024 199.65 202.32 199.27 200.37 200.37 1,156,300
Dec 11, 2024 203.90 205.36 200.08 201.07 201.07 1,457,800
Dec 10, 2024 206.53 210.02 202.71 203.20 203.20 1,791,700
Dec 9, 2024 202.59 209.96 201.58 206.44 206.44 1,749,000
Dec 6, 2024 201.42 203.29 199.02 202.63 202.63 1,388,100
Dec 5, 2024 202.69 203.33 198.54 199.93 199.93 1,287,500
Dec 4, 2024 201.40 204.43 199.02 203.17 203.17 1,042,200
Dec 3, 2024 201.45 202.37 198.20 200.58 200.58 1,609,000
Dec 2, 2024 201.55 203.30 198.95 201.79 201.79 1,869,600
Nov 29, 2024 202.34 202.66 200.38 200.84 200.84 513,700
Nov 27, 2024 202.06 204.30 200.80 201.43 201.43 822,700
Nov 26, 2024 201.10 202.32 198.48 201.23 201.23 1,370,000
Nov 25, 2024 203.48 206.96 203.14 204.02 204.02 2,222,200
Nov 22, 2024 197.03 203.02 196.33 201.82 201.82 1,887,800
Nov 21, 2024 195.17 197.93 191.82 197.60 197.60 1,858,500
Nov 20, 2024 191.35 194.46 190.17 194.38 194.38 2,639,700
Nov 19, 2024 189.05 194.48 189.05 191.33 191.33 3,035,600
Nov 18, 2024 191.41 194.35 187.62 191.04 191.04 3,144,500
Nov 15, 2024 202.02 202.02 189.63 192.68 192.68 4,579,100
Nov 14, 2024 211.04 212.27 202.17 202.94 202.94 3,287,700
Nov 13, 2024 214.44 217.41 203.30 211.51 211.51 3,191,000
Nov 12, 2024 217.54 219.83 213.40 213.57 213.57 2,045,600
Nov 11, 2024 219.55 221.54 216.91 216.99 216.99 1,729,700
Nov 8, 2024 217.47 222.04 216.74 219.23 219.23 1,418,400
Nov 7, 2024 222.04 225.91 217.09 217.68 217.68 1,774,600
Nov 6, 2024 222.01 222.01 213.09 221.25 221.25 2,064,200
Nov 5, 2024 208.98 213.79 207.95 212.87 212.87 1,125,600
Nov 4, 2024 203.25 211.00 203.00 210.19 210.19 2,098,700
Nov 1, 2024 205.94 210.28 205.94 209.16 209.16 1,791,900
Oct 31, 2024 200.30 211.42 200.30 205.82 205.82 3,271,600
Oct 30, 2024 215.44 219.10 214.21 216.04 216.04 1,409,900
Oct 29, 2024 216.41 217.50 215.02 216.34 216.34 1,579,200
Oct 28, 2024 217.45 218.60 215.00 217.54 217.54 1,073,300
Oct 25, 2024 213.25 217.51 213.00 214.63 214.63 1,012,700
Oct 24, 2024 223.97 224.32 209.17 211.71 211.71 2,286,500
Oct 23, 2024 228.79 231.34 225.93 228.31 228.31 865,500
Oct 22, 2024 228.04 230.15 223.00 228.30 228.30 953,800
Oct 21, 2024 235.03 235.32 230.16 231.19 231.19 846,200
Oct 18, 2024 235.08 237.21 232.05 236.69 236.69 810,900
Oct 17, 2024 235.54 236.45 232.89 233.89 233.89 914,600
Oct 16, 2024 231.37 233.72 229.80 233.06 233.06 870,100
Oct 15, 2024 233.80 237.34 231.84 232.98 232.98 1,087,500
Oct 14, 2024 229.28 233.57 228.66 233.22 233.22 711,700
Oct 11, 2024 229.97 232.49 228.96 229.26 229.26 971,300
Oct 10, 2024 227.00 232.85 226.15 230.25 230.25 718,700
Oct 9, 2024 227.52 229.88 226.60 228.79 228.79 673,900
Oct 8, 2024 225.05 227.79 225.05 226.72 226.72 885,100
Oct 7, 2024 227.24 227.48 224.41 225.36 225.36 975,700
Oct 4, 2024 230.88 231.06 228.01 229.84 229.84 591,200
Oct 3, 2024 230.79 230.79 226.82 227.40 227.40 854,300
Oct 2, 2024 229.94 233.91 228.20 231.76 231.76 795,600
Oct 1, 2024 236.28 237.13 231.06 231.37 231.37 803,600
Sep 30, 2024 233.61 237.30 233.61 236.97 236.97 724,000
Sep 27, 2024 237.02 237.26 233.37 234.79 234.79 858,500
Sep 26, 2024 234.77 236.99 233.21 236.23 236.23 718,100
Sep 25, 2024 238.56 238.56 230.00 231.71 231.71 1,302,100
Sep 24, 2024 241.36 241.88 237.35 239.57 239.57 1,053,800
Sep 23, 2024 244.60 245.20 240.28 240.73 240.73 742,100
Sep 20, 2024 242.00 243.33 239.02 242.12 242.12 3,159,500
Sep 19, 2024 247.45 248.03 243.65 244.62 244.62 1,168,500
Sep 18, 2024 240.85 246.36 238.82 242.67 242.67 1,584,200
Sep 17, 2024 242.10 243.89 238.11 239.98 239.98 1,427,200
Sep 16, 2024 240.70 242.04 237.80 239.38 239.38 1,031,700
Sep 13, 2024 238.97 240.62 237.19 238.70 238.70 1,144,700
Sep 12, 2024 237.32 239.74 234.50 238.40 238.40 1,406,500
Sep 11, 2024 234.47 237.74 230.24 237.30 237.30 1,227,500
Sep 10, 2024 240.86 244.63 230.46 235.20 235.20 2,371,400
Sep 9, 2024 244.89 245.57 238.98 240.87 240.87 2,118,900
Sep 6, 2024 248.20 249.44 241.95 243.07 243.07 919,800
Sep 5, 2024 249.54 249.54 244.40 248.14 248.14 786,400
Sep 4, 2024 249.32 250.46 246.41 248.84 248.84 1,059,800
Sep 3, 2024 249.03 252.69 247.04 248.81 248.81 1,229,900
Aug 30, 2024 251.01 251.96 246.85 251.55 251.55 1,194,400
Aug 29, 2024 249.21 252.88 248.17 250.79 250.79 754,100
Aug 28, 2024 248.47 250.78 246.13 247.55 247.55 727,000
Aug 27, 2024 247.18 248.89 245.56 248.60 248.60 911,600
Aug 26, 2024 249.44 249.97 246.97 247.86 247.86 407,800
Aug 23, 2024 247.85 249.85 245.82 248.93 248.93 557,500
Aug 22, 2024 248.68 248.68 244.24 244.96 244.96 523,900
Aug 21, 2024 247.55 248.21 245.49 247.00 247.00 717,400
Aug 20, 2024 243.11 247.40 241.87 246.94 246.94 1,197,100
Aug 19, 2024 240.21 243.48 238.65 243.11 243.11 797,600
Aug 16, 2024 239.88 241.00 238.17 239.63 239.63 438,400
Aug 15, 2024 238.90 241.26 238.24 240.91 240.91 837,400
Aug 14, 2024 239.46 240.47 236.02 236.21 236.21 517,600
Aug 13, 2024 233.02 239.18 232.61 238.44 238.44 964,200
Aug 12, 2024 235.82 236.79 230.81 231.46 231.46 761,200
Aug 9, 2024 236.26 238.01 234.61 237.47 237.47 552,600
Aug 8, 2024 229.66 236.29 229.17 236.07 236.07 635,200
Aug 7, 2024 240.31 240.31 229.49 229.62 229.62 1,431,900
Aug 6, 2024 236.27 241.11 233.85 237.26 237.26 921,700
Aug 5, 2024 234.88 237.50 231.37 233.65 233.65 1,195,300
Aug 2, 2024 245.19 246.59 236.89 241.78 241.78 1,141,400
Aug 1, 2024 246.70 249.97 246.53 248.36 248.36 975,000
Jul 31, 2024 246.42 249.40 245.72 246.23 246.23 1,287,400
Jul 30, 2024 239.11 246.27 238.58 245.57 245.57 1,309,300
Jul 29, 2024 239.00 239.00 235.02 237.25 237.25 948,600
Jul 26, 2024 235.58 239.95 233.99 239.67 239.67 1,195,200
Jul 25, 2024 237.04 239.07 230.88 232.29 232.29 1,967,800
Jul 24, 2024 238.04 240.91 236.32 238.75 238.75 1,339,300
Jul 23, 2024 242.00 243.17 238.58 238.79 238.79 1,918,100
Jul 22, 2024 239.86 246.41 230.27 245.23 245.23 2,496,300
Jul 19, 2024 226.04 226.53 222.01 224.57 224.57 1,093,500
Jul 18, 2024 228.45 231.30 223.67 224.85 224.85 874,000
Jul 17, 2024 231.78 237.41 230.00 230.29 230.29 1,025,100
Jul 16, 2024 227.83 234.33 227.37 232.97 232.97 1,315,000
Jul 15, 2024 224.05 227.26 223.95 225.89 225.89 1,056,500
Jul 12, 2024 220.80 224.97 218.44 224.17 224.17 1,362,200
Jul 11, 2024 215.00 219.85 214.02 219.44 219.44 1,124,700
Jul 10, 2024 213.26 213.90 209.07 211.98 211.98 888,200
Jul 9, 2024 209.33 213.30 208.86 213.05 213.05 1,123,300
Jul 8, 2024 208.56 209.62 207.07 208.94 208.94 1,287,100
Jul 5, 2024 207.42 208.50 205.06 208.10 208.10 1,108,800
Jul 3, 2024 208.43 208.59 206.39 206.81 206.81 929,700
Jul 2, 2024 208.29 209.92 206.95 207.47 207.47 936,400
Jul 1, 2024 212.64 214.76 208.03 208.49 208.49 1,125,300
Jun 28, 2024 213.45 214.77 209.59 211.44 211.44 5,448,200
Jun 27, 2024 210.48 213.09 209.09 212.75 212.75 1,014,400
Jun 26, 2024 210.97 211.90 208.85 211.18 211.18 1,658,100
Jun 25, 2024 213.48 215.16 209.87 211.42 211.42 1,449,800
Jun 24, 2024 217.23 218.51 213.46 214.09 214.09 1,464,300
Jun 21, 2024 215.31 217.15 213.90 216.25 216.25 1,590,600
Jun 20, 2024 210.52 214.28 209.61 214.19 214.19 975,200
Jun 18, 2024 214.04 216.25 212.15 212.83 212.83 1,099,400
Jun 17, 2024 211.83 213.74 209.76 213.32 213.32 1,014,200
Jun 14, 2024 212.80 213.38 210.79 212.75 212.75 845,000
Jun 13, 2024 216.24 217.68 212.97 213.96 213.96 904,400
Jun 12, 2024 218.58 220.48 215.57 217.46 217.46 1,233,600
Jun 11, 2024 214.28 215.74 212.52 215.51 215.51 1,613,700
Jun 10, 2024 216.90 216.96 213.92 215.83 215.83 1,670,200
Jun 7, 2024 218.78 220.23 215.72 219.23 219.23 1,305,300
Jun 6, 2024 221.12 221.12 217.73 220.49 220.49 1,146,700
Jun 5, 2024 217.59 219.48 215.45 218.90 218.90 1,164,800
Jun 4, 2024 216.17 217.35 212.34 217.18 217.18 1,153,700
Jun 3, 2024 220.86 222.17 214.81 216.47 216.47 1,393,200
May 31, 2024 222.81 223.55 216.65 219.09 219.09 3,504,000
May 30, 2024 223.53 225.63 221.77 222.45 222.45 1,150,100
May 29, 2024 224.63 225.57 222.87 225.00 225.00 1,411,600
May 28, 2024 229.79 230.41 224.88 226.71 226.71 1,160,200
May 24, 2024 227.46 229.92 226.93 229.60 229.60 751,300
May 23, 2024 226.82 229.42 223.36 227.09 227.09 788,100
May 22, 2024 229.38 230.85 225.26 226.03 226.03 1,155,700
May 21, 2024 229.27 229.59 226.75 229.38 229.38 1,060,600
May 20, 2024 231.25 231.89 229.45 230.09 230.09 701,400
May 17, 2024 235.00 235.79 231.06 231.18 231.18 723,900
May 16, 2024 233.07 236.72 232.10 235.00 235.00 1,009,000
May 15, 2024 233.71 235.79 231.81 233.69 233.69 963,400
May 14, 2024 230.59 231.64 228.43 231.14 231.14 699,600
May 13, 2024 234.17 236.16 229.01 229.04 229.04 867,400
May 10, 2024 230.92 234.74 230.06 234.08 234.08 1,262,000
May 9, 2024 228.20 229.54 227.30 229.20 229.20 643,700
May 8, 2024 228.66 229.83 226.89 227.88 227.88 579,500
May 7, 2024 228.20 230.28 226.95 229.14 229.14 849,900
May 6, 2024 224.97 227.24 224.44 227.04 227.04 684,900
May 3, 2024 223.53 227.56 222.98 223.37 223.37 1,052,900
May 2, 2024 227.69 232.88 221.33 222.14 222.14 1,697,700
May 1, 2024 231.91 237.56 229.58 232.94 232.94 1,025,500
Apr 30, 2024 234.17 235.99 231.46 231.77 231.77 674,200
Apr 29, 2024 236.55 237.82 234.27 235.48 235.48 740,100
Apr 26, 2024 233.10 236.93 233.10 234.88 234.88 697,600
Apr 25, 2024 239.32 239.89 232.42 233.98 233.98 1,061,400
Apr 24, 2024 238.30 244.27 237.70 240.84 240.84 1,505,700
Apr 23, 2024 235.95 239.92 232.12 238.62 238.62 1,112,800
Apr 22, 2024 230.36 232.98 228.00 231.34 231.34 737,100
Apr 19, 2024 227.54 229.85 225.54 228.09 228.09 756,500
Apr 18, 2024 225.19 230.52 222.71 227.17 227.17 631,200
Apr 17, 2024 230.56 231.58 226.88 227.25 227.25 705,900
Apr 16, 2024 232.32 232.58 228.76 229.14 229.14 921,000
Apr 15, 2024 236.93 236.93 230.14 231.16 231.16 609,500
Apr 12, 2024 235.35 236.93 232.86 234.23 234.23 932,300
Apr 11, 2024 240.34 242.05 236.87 238.02 238.02 658,400
Apr 10, 2024 239.06 241.76 236.53 239.41 239.41 534,600
Apr 9, 2024 244.35 247.01 244.25 245.33 245.33 548,700
Apr 8, 2024 241.48 242.97 239.58 241.50 241.50 495,400
Apr 5, 2024 239.02 241.94 238.03 241.45 241.45 556,600
Apr 4, 2024 245.08 246.04 238.31 238.53 238.53 939,800
Apr 3, 2024 245.05 246.00 241.95 242.98 242.98 880,200
Apr 2, 2024 246.71 247.31 242.30 245.51 245.51 997,500
Apr 1, 2024 253.33 253.84 247.60 248.87 248.87 633,300
Mar 28, 2024 252.71 253.77 247.96 252.89 252.89 771,400
Mar 27, 2024 250.32 252.70 249.05 252.57 252.57 747,000
Mar 26, 2024 249.85 250.37 247.48 247.74 247.74 880,400
Mar 25, 2024 254.10 254.54 248.13 248.88 248.88 688,400
Mar 22, 2024 254.80 254.80 251.19 252.41 252.41 646,300
Mar 21, 2024 254.13 256.29 252.31 254.56 254.56 1,122,200
Mar 20, 2024 254.19 255.35 251.22 252.72 252.72 1,242,500
Mar 19, 2024 253.32 256.34 251.95 254.16 254.16 797,600
Mar 18, 2024 253.98 254.96 252.17 253.87 253.87 734,300
Mar 15, 2024 250.58 255.07 250.58 252.71 252.71 1,139,800
Mar 14, 2024 255.11 256.76 252.05 254.26 254.26 989,200
Mar 13, 2024 259.67 261.72 255.42 255.65 255.65 813,000
Mar 12, 2024 258.00 261.66 256.49 259.10 259.10 839,100
Mar 11, 2024 256.24 259.16 254.48 258.58 258.58 994,000
Mar 8, 2024 259.64 261.73 257.17 257.18 257.18 842,800
Mar 7, 2024 255.27 259.53 254.31 258.59 258.59 872,400
Mar 6, 2024 251.45 257.25 251.07 252.97 252.97 843,600
Mar 5, 2024 250.00 251.25 247.09 250.20 250.20 655,800
Mar 4, 2024 251.05 253.33 250.01 251.56 251.56 642,100
Mar 1, 2024 246.48 252.95 244.00 252.45 252.45 1,144,500
Feb 29, 2024 250.02 250.05 246.19 247.16 247.16 1,393,600
Feb 28, 2024 248.55 252.51 248.55 250.31 250.31 975,000
Feb 27, 2024 248.10 249.61 245.70 248.84 248.84 629,500
Feb 26, 2024 247.59 248.92 246.38 247.48 247.48 618,400
Feb 23, 2024 248.68 251.00 245.83 247.26 247.26 973,700
Feb 22, 2024 238.47 250.00 238.42 247.33 247.33 1,936,600
Feb 21, 2024 234.74 237.73 230.71 237.28 237.28 1,186,100
Feb 20, 2024 236.68 237.79 234.12 234.76 234.76 1,015,300
Feb 16, 2024 241.43 241.95 237.90 238.60 238.60 1,021,400
Feb 15, 2024 241.95 243.61 238.07 241.47 241.47 1,677,700
Feb 14, 2024 223.00 243.82 223.00 243.47 243.47 2,798,200
Feb 13, 2024 214.78 217.17 212.90 215.27 215.27 1,353,800
Feb 12, 2024 217.39 219.91 217.08 217.88 217.88 1,034,300
Feb 9, 2024 217.55 222.21 216.18 218.20 218.20 1,143,900
Feb 8, 2024 213.54 217.28 212.12 217.00 217.00 984,200
Feb 7, 2024 216.00 216.32 212.80 214.34 214.34 965,500
Feb 6, 2024 210.00 215.58 209.13 215.41 215.41 1,239,300
Feb 5, 2024 210.06 212.39 208.05 210.71 210.71 1,162,200
Feb 2, 2024 209.56 212.08 208.47 210.75 210.75 586,500
Feb 1, 2024 207.90 211.57 205.38 211.30 211.30 921,000
Jan 31, 2024 216.13 217.40 207.91 208.23 208.23 1,716,700
Jan 30, 2024 217.90 220.63 216.76 217.08 217.08 665,100
Jan 29, 2024 215.59 218.21 214.54 218.02 218.02 611,800
Jan 26, 2024 216.99 219.47 215.74 216.09 216.09 1,040,300
Jan 25, 2024 214.80 215.75 212.66 215.50 215.50 849,800
Jan 24, 2024 214.58 217.14 212.50 212.88 212.88 1,219,400
Jan 23, 2024 216.20 218.20 211.82 213.53 213.53 980,800
Jan 22, 2024 216.37 219.32 215.82 217.75 217.75 1,047,400
Jan 19, 2024 213.36 215.61 212.25 215.39 215.39 1,370,100
Jan 18, 2024 208.82 213.71 207.31 213.19 213.19 1,008,500
Jan 17, 2024 210.62 212.21 209.37 210.91 210.91 996,900
Jan 16, 2024 211.43 213.32 209.42 212.70 212.70 767,700
Jan 12, 2024 215.92 216.82 211.68 213.85 213.85 1,053,600
Jan 11, 2024 215.97 217.02 208.66 213.95 213.95 2,036,000

Related Tickers

ICLR ICON Public Limited Company
218.22
-0.51%
 
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
 
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
 
WAT Waters Corporation
380.35
+1.64%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
RVTY Revvity, Inc.
113.88
-2.18%
 
A Agilent Technologies, Inc.
137.47
+0.34%
 
TMO Thermo Fisher Scientific Inc.
542.31
-0.48%
 
DHR Danaher Corporation
235.07
-1.27%