Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqvia Holdings Inc (NY: IQV )

219.09 -3.36 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 199.28 201.09 195.70 196.75 1,489,925 -0.95(-0.48%)
Sep 28, 2023 201.97 202.02 197.23 197.70 1,978,312 -4.51(-2.23%)
Sep 27, 2023 201.39 204.44 201.39 202.21 1,061,434 +1.23(+0.61%)
Sep 26, 2023 202.24 205.14 200.61 200.98 1,782,111 -1.41(-0.70%)
Sep 25, 2023 198.04 202.51 201.41 202.39 1,068,585 +3.64(+1.83%)
Sep 22, 2023 199.17 201.24 195.96 198.75 1,090,186 -0.43(-0.22%)
Sep 21, 2023 204.08 205.25 197.64 199.18 1,595,500 -6.24(-3.04%)
Sep 20, 2023 209.91 209.91 205.09 205.42 967,832 -3.46(-1.66%)
Sep 19, 2023 208.21 210.33 207.72 208.88 1,013,898 -0.47(-0.22%)
Sep 18, 2023 210.85 211.59 209.21 209.35 871,307 -2.36(-1.11%)
Sep 15, 2023 212.18 216.53 210.69 211.71 2,027,171 -1.25(-0.59%)
Sep 14, 2023 218.37 218.75 211.24 212.96 1,344,528 -3.64(-1.68%)
Sep 13, 2023 215.98 217.99 214.79 216.60 937,915 -0.17(-0.08%)
Sep 12, 2023 214.80 219.28 213.56 216.77 995,548 +1.44(+0.67%)
Sep 11, 2023 214.44 216.58 212.97 215.33 976,300 +1.80(+0.84%)
Sep 08, 2023 218.39 218.39 211.94 213.53 1,302,606 -5.47(-2.50%)
Sep 07, 2023 219.08 221.98 218.08 219.00 1,028,320 +0.18(+0.08%)
Sep 06, 2023 220.41 220.85 216.79 218.82 860,043 -2.07(-0.94%)
Sep 05, 2023 224.28 224.28 220.80 220.89 746,431 -3.44(-1.53%)
Sep 01, 2023 224.97 225.69 223.42 224.33 682,681 +1.70(+0.76%)
Aug 31, 2023 225.39 226.47 221.75 222.63 849,315 -1.92(-0.86%)
Aug 30, 2023 225.52 227.13 224.19 224.55 864,018 -0.59(-0.26%)
Aug 29, 2023 221.73 225.73 221.73 225.14 489,571 +3.35(+1.51%)
Aug 28, 2023 221.06 222.63 220.23 221.79 765,885 +2.78(+1.27%)
Aug 25, 2023 216.22 219.27 216.04 219.01 552,305 +3.50(+1.62%)
Aug 24, 2023 216.73 218.78 215.10 215.51 605,047 -0.63(-0.29%)
Aug 23, 2023 215.86 216.77 214.79 216.14 474,808 +2.12(+0.99%)
Aug 22, 2023 215.13 215.72 212.35 214.02 828,215 -0.34(-0.16%)
Aug 21, 2023 214.33 215.22 212.07 214.36 860,738 +0.38(+0.18%)
Aug 18, 2023 212.31 215.05 210.03 213.98 1,077,823 -0.23(-0.11%)
Aug 17, 2023 215.53 215.78 213.34 214.21 611,235 -0.99(-0.46%)
Aug 16, 2023 216.22 217.69 215.15 215.20 737,575 -2.46(-1.13%)
Aug 15, 2023 219.33 220.43 216.69 217.66 885,089 -2.46(-1.12%)
Aug 14, 2023 218.71 220.66 218.52 220.12 736,865 +0.28(+0.13%)
Aug 11, 2023 220.13 221.13 218.52 219.84 687,857 -1.94(-0.87%)
Aug 10, 2023 219.48 224.30 219.01 221.78 775,817 +3.10(+1.42%)
Aug 09, 2023 218.31 219.84 217.42 218.68 661,880 -0.18(-0.08%)
Aug 08, 2023 218.17 219.26 213.50 218.86 869,155 -0.44(-0.20%)
Aug 07, 2023 217.31 219.60 216.75 219.30 739,305 +2.37(+1.09%)
Aug 04, 2023 216.03 220.26 215.59 216.93 738,706 +0.64(+0.30%)
Aug 03, 2023 217.77 217.77 214.02 216.29 766,017 -2.80(-1.28%)
Aug 02, 2023 217.01 220.59 216.10 219.09 1,119,583 -0.04(-0.02%)
Aug 01, 2023 220.62 222.26 214.88 219.13 2,059,568 -4.63(-2.07%)
Jul 31, 2023 225.76 226.98 222.91 223.76 1,262,032 -2.39(-1.06%)
Jul 28, 2023 227.01 227.01 222.68 226.15 872,233 +1.59(+0.71%)
Jul 27, 2023 232.94 233.33 224.32 224.56 1,215,010 -7.40(-3.19%)
Jul 26, 2023 230.58 232.03 228.66 231.96 684,718 +0.39(+0.17%)
Jul 25, 2023 225.77 233.88 225.77 231.57 841,889 +3.41(+1.49%)
Jul 24, 2023 227.93 229.56 226.58 228.16 1,220,760 -0.10(-0.04%)
Jul 21, 2023 226.62 229.59 224.82 228.26 1,078,386 +1.89(+0.83%)
Jul 20, 2023 226.02 227.23 224.16 226.37 650,183 +0.91(+0.40%)
Jul 19, 2023 224.68 227.13 224.14 225.46 763,491 +1.23(+0.55%)
Jul 18, 2023 221.54 224.57 220.23 224.23 873,894 +2.86(+1.29%)
Jul 17, 2023 220.56 222.48 219.29 221.37 712,768 +0.27(+0.12%)
Jul 14, 2023 219.87 221.80 218.96 221.10 687,849 +1.47(+0.67%)
Jul 13, 2023 219.47 220.07 217.81 219.63 1,287,798 +0.62(+0.28%)
Jul 12, 2023 219.13 220.77 217.01 219.01 894,276 +2.74(+1.27%)
Jul 11, 2023 218.79 219.83 214.62 216.27 1,423,763 -3.16(-1.44%)
Jul 10, 2023 216.69 220.70 215.76 219.43 997,158 +2.62(+1.21%)
Jul 07, 2023 216.14 218.02 216.00 216.81 966,350 -0.84(-0.39%)
Jul 06, 2023 218.10 219.63 215.57 217.65 1,206,827 -3.25(-1.47%)
Jul 05, 2023 220.43 221.76 218.10 220.90 979,591 -0.17(-0.08%)
Jul 03, 2023 223.81 224.39 220.14 221.07 462,049 -3.70(-1.65%)
Jun 30, 2023 223.46 225.40 222.11 224.77 1,092,917 +3.35(+1.51%)
Jun 29, 2023 218.90 221.91 217.87 221.42 869,794 +2.20(+1.00%)
Jun 28, 2023 214.58 219.73 212.73 219.22 1,063,337 +4.56(+2.12%)
Jun 27, 2023 214.00 215.08 210.94 214.66 699,870 +0.84(+0.39%)
Jun 26, 2023 213.29 216.05 213.27 213.82 712,264 -0.24(-0.11%)
Jun 23, 2023 211.58 215.20 210.80 214.06 1,364,953 +0.44(+0.21%)
Jun 22, 2023 213.60 214.79 211.67 213.62 1,194,546 -0.21(-0.10%)
Jun 21, 2023 214.16 215.96 212.77 213.83 1,272,504 -1.10(-0.51%)
Jun 20, 2023 211.15 215.80 208.21 214.93 1,517,658 -1.09(-0.50%)
Jun 16, 2023 219.42 220.03 215.74 216.02 1,182,586 -0.76(-0.35%)
Jun 15, 2023 211.58 217.64 211.58 216.78 835,778 +26.96(+14.20%)
May 08, 2023 189.03 190.09 185.37 189.82 1,178,371 +1.30(+0.69%)
May 05, 2023 187.00 189.93 184.93 188.52 960,558 +4.12(+2.23%)
May 04, 2023 186.51 187.56 183.74 184.40 1,340,085 -2.62(-1.40%)
May 03, 2023 187.07 189.42 185.36 187.02 1,292,475 +1.42(+0.77%)
May 02, 2023 189.15 189.74 183.99 185.60 1,356,539 -4.40(-2.32%)
May 01, 2023 188.75 192.43 187.03 190.00 1,706,845 +1.77(+0.94%)
Apr 28, 2023 183.04 191.61 183.04 188.23 1,802,484 +4.57(+2.49%)
Apr 27, 2023 189.50 191.37 177.00 183.66 3,621,439 -6.32(-3.33%)
Apr 26, 2023 190.13 192.07 188.25 189.98 2,386,803 -1.73(-0.90%)
Apr 25, 2023 202.67 208.80 191.56 191.71 2,008,727 -11.28(-5.56%)
Apr 24, 2023 202.71 203.67 200.84 202.99 963,494 +0.68(+0.34%)
Apr 21, 2023 199.60 202.51 199.60 202.31 663,518 +3.72(+1.87%)
Apr 20, 2023 199.73 200.48 196.79 198.59 916,375 -3.27(-1.62%)
Apr 19, 2023 201.11 202.61 200.12 201.86 705,344 -0.87(-0.43%)
Apr 18, 2023 204.00 204.41 200.65 202.73 733,722 +0.11(+0.05%)
Apr 17, 2023 200.74 203.14 199.74 202.62 698,493 +2.27(+1.13%)
Apr 14, 2023 202.39 203.31 198.56 200.35 453,032 -2.40(-1.18%)
Apr 13, 2023 199.48 203.67 197.69 202.75 803,695 +4.76(+2.40%)
Apr 12, 2023 202.27 203.03 197.29 197.99 800,267 -1.70(-0.85%)
Apr 11, 2023 198.00 201.36 197.20 199.69 730,683 +2.80(+1.42%)
Apr 10, 2023 194.98 196.92 193.96 196.89 589,101 +1.06(+0.54%)
Apr 06, 2023 197.00 197.00 194.12 195.83 632,531 -1.26(-0.64%)
Apr 05, 2023 195.07 198.12 193.93 197.09 837,990 +0.39(+0.20%)
Apr 04, 2023 200.57 201.69 195.71 196.70 669,075 -3.23(-1.62%)
Apr 03, 2023 197.70 200.11 196.85 199.93 1,268,592 +1.04(+0.52%)
Mar 31, 2023 196.43 198.89 194.91 198.89 972,396 +3.94(+2.02%)
Mar 30, 2023 194.92 197.10 193.59 194.95 1,241,272 +2.04(+1.06%)
Mar 29, 2023 193.00 193.47 190.91 192.91 843,118 +3.04(+1.60%)
Mar 28, 2023 189.43 191.02 188.61 189.87 718,472 -1.04(-0.54%)
Mar 27, 2023 191.10 192.39 189.21 190.91 746,910 +2.56(+1.36%)
Mar 24, 2023 186.62 188.72 183.15 188.35 1,560,228 +0.35(+0.19%)
Mar 23, 2023 191.27 194.21 185.74 188.00 2,267,566 -2.01(-1.06%)
Mar 22, 2023 196.49 196.87 189.84 190.01 983,724 -6.75(-3.43%)
Mar 21, 2023 194.44 197.26 193.90 196.76 1,071,354 +4.95(+2.58%)
Mar 20, 2023 191.58 193.03 189.18 191.81 1,357,384 +0.92(+0.48%)
Mar 17, 2023 196.43 196.78 190.41 190.89 1,638,468 -5.54(-2.82%)
Mar 16, 2023 192.79 197.14 189.51 196.43 1,125,164 +1.16(+0.59%)
Mar 15, 2023 196.39 197.03 188.93 195.27 1,804,586 -5.44(-2.71%)
Mar 14, 2023 201.98 205.79 197.82 200.71 1,227,728 +2.59(+1.31%)
Mar 13, 2023 196.48 199.29 190.91 198.12 2,152,318 +0.86(+0.44%)
Mar 10, 2023 202.36 202.36 192.73 197.26 2,650,181 -5.67(-2.79%)
Mar 09, 2023 212.63 214.10 202.63 202.93 1,273,327 -8.67(-4.10%)
Mar 08, 2023 212.05 213.05 210.41 211.60 588,403 -0.99(-0.47%)
Mar 07, 2023 219.63 219.97 212.03 212.59 446,519 -6.98(-3.18%)
Mar 06, 2023 220.78 223.98 219.53 219.57 750,457 -1.25(-0.57%)
Mar 03, 2023 217.72 221.07 216.02 220.82 963,970 +4.99(+2.31%)
Mar 02, 2023 208.78 217.07 208.27 215.83 797,060 +5.06(+2.40%)
Mar 01, 2023 207.56 211.93 207.56 210.77 867,098 +2.30(+1.10%)
Feb 28, 2023 207.86 210.17 207.44 208.47 843,101 -0.41(-0.20%)
Feb 27, 2023 211.97 212.96 208.29 208.88 727,949 -0.66(-0.31%)
Feb 24, 2023 211.70 211.70 206.75 209.54 543,546 -3.83(-1.80%)
Feb 23, 2023 212.77 213.74 209.77 213.37 642,833 +2.38(+1.13%)
Feb 22, 2023 212.51 212.99 209.56 210.99 1,037,216 -1.99(-0.93%)
Feb 21, 2023 216.68 218.33 211.66 212.98 977,019 -6.75(-3.07%)
Feb 17, 2023 222.41 223.24 216.45 219.73 1,032,032 -4.27(-1.91%)
Feb 16, 2023 222.14 226.22 220.21 224.00 787,796 -3.03(-1.33%)
Feb 15, 2023 225.19 227.75 224.30 227.03 841,943 -0.04(-0.02%)
Feb 14, 2023 230.00 230.90 225.88 227.07 1,151,150 -5.04(-2.17%)
Feb 13, 2023 223.52 232.59 222.36 232.11 1,521,643 +9.27(+4.16%)
Feb 10, 2023 228.56 230.00 222.32 222.84 2,008,279 -7.47(-3.24%)
Feb 09, 2023 237.34 237.96 229.49 230.31 953,533 -5.20(-2.21%)
Feb 08, 2023 235.00 236.84 233.82 235.51 706,199 -0.33(-0.14%)
Feb 07, 2023 230.47 236.36 229.59 235.84 714,420 +3.53(+1.52%)
Feb 06, 2023 234.52 236.33 231.23 232.31 793,918 -4.87(-2.05%)
Feb 03, 2023 237.02 240.36 236.15 237.18 680,692 -3.47(-1.44%)
Feb 02, 2023 236.06 241.86 235.79 240.65 1,249,311 +7.16(+3.07%)
Feb 01, 2023 229.94 234.73 228.47 233.49 575,365 +4.08(+1.78%)
Jan 31, 2023 226.89 229.64 225.68 229.41 535,050 +3.13(+1.38%)
Jan 30, 2023 227.38 229.46 225.54 226.28 634,393 -3.19(-1.39%)
Jan 27, 2023 227.35 230.85 226.59 229.47 616,442 +0.95(+0.42%)
Jan 26, 2023 229.10 229.88 225.08 228.52 580,370 +2.02(+0.89%)
Jan 25, 2023 223.43 226.66 221.91 226.50 392,370 +0.72(+0.32%)
Jan 24, 2023 225.00 229.17 224.87 225.78 723,668 -2.97(-1.30%)
Jan 23, 2023 224.17 229.28 222.90 228.75 840,129 +5.14(+2.30%)
Jan 20, 2023 221.97 224.34 220.15 223.61 786,335 +1.32(+0.59%)
Jan 19, 2023 218.79 223.10 218.16 222.29 837,379 +1.74(+0.79%)
Jan 18, 2023 222.45 224.82 220.42 220.55 738,004 -0.99(-0.45%)
Jan 17, 2023 221.33 223.41 220.55 221.54 607,060 -0.60(-0.27%)
Jan 13, 2023 217.67 222.29 216.98 222.14 554,023 +2.64(+1.20%)
Jan 12, 2023 221.41 223.53 218.23 219.50 675,869 -2.03(-0.92%)
Jan 11, 2023 217.50 224.11 216.84 221.53 1,071,581 +6.02(+2.79%)
Jan 10, 2023 208.23 217.44 207.80 215.51 934,361 +7.02(+3.37%)
Jan 09, 2023 208.50 210.19 206.78 208.49 840,164 +3.13(+1.52%)
Jan 06, 2023 208.89 209.64 201.05 205.36 875,720 -1.69(-0.82%)
Jan 05, 2023 204.97 209.19 201.65 207.05 1,278,250 -0.73(-0.35%)
Jan 04, 2023 205.87 208.14 205.03 207.78 860,880 +3.92(+1.92%)
Jan 03, 2023 208.04 209.97 202.91 203.86 754,899 -1.03(-0.50%)
Dec 30, 2022 205.97 205.97 202.07 204.89 514,507 -2.92(-1.41%)
Dec 29, 2022 204.36 208.85 203.66 207.81 456,250 +5.94(+2.94%)
Dec 28, 2022 203.64 206.41 201.86 201.87 346,211 -1.07(-0.53%)
Dec 27, 2022 203.73 204.68 201.05 202.94 493,395 -0.90(-0.44%)
Dec 23, 2022 202.38 204.51 201.58 203.84 368,274 +0.70(+0.34%)
Dec 22, 2022 202.05 204.19 199.76 203.14 592,812 -1.41(-0.69%)
Dec 21, 2022 203.28 205.82 202.07 204.55 811,572 +3.17(+1.57%)
Dec 20, 2022 199.07 202.44 197.15 201.38 967,124 +1.54(+0.77%)
Dec 19, 2022 203.27 203.27 199.21 199.84 815,977 -3.94(-1.93%)
Dec 16, 2022 205.50 207.16 202.75 203.78 1,346,121 -4.63(-2.22%)
Dec 15, 2022 210.56 212.40 206.99 208.41 1,087,870 -5.80(-2.71%)
Dec 14, 2022 215.82 218.28 212.44 214.21 1,347,411 -2.59(-1.19%)
Dec 13, 2022 221.00 223.14 214.59 216.80 1,260,809 +3.66(+1.72%)
Dec 12, 2022 209.63 213.47 207.97 213.14 772,103 +4.61(+2.21%)
Dec 09, 2022 209.69 211.85 208.19 208.53 791,528 -1.88(-0.89%)
Dec 08, 2022 208.14 211.26 206.38 210.41 1,124,044 +2.72(+1.31%)
Dec 07, 2022 208.33 211.65 205.79 207.69 1,298,526 -2.18(-1.04%)
Dec 06, 2022 211.46 214.47 207.05 209.87 867,049 -2.06(-0.97%)
Dec 05, 2022 214.24 215.17 209.65 211.93 987,805 -5.80(-2.66%)
Dec 02, 2022 216.13 219.04 214.09 217.73 880,475 -2.82(-1.28%)
Dec 01, 2022 220.95 222.87 218.30 220.55 846,057 +2.53(+1.16%)
Nov 30, 2022 214.58 218.26 207.41 218.02 2,027,490 +5.52(+2.60%)
Nov 29, 2022 213.86 215.69 209.71 212.50 1,682,041 -1.95(-0.91%)
Nov 28, 2022 220.28 222.06 213.50 214.45 901,553 -5.53(-2.51%)
Nov 25, 2022 218.60 220.43 217.82 219.98 253,522 +2.26(+1.04%)
Nov 23, 2022 216.77 219.46 215.45 217.72 318,583 +1.82(+0.84%)
Nov 22, 2022 217.07 217.10 212.75 215.90 1,038,171 +1.00(+0.47%)
Nov 21, 2022 212.67 215.69 210.88 214.90 755,165 +1.12(+0.52%)
Nov 18, 2022 215.36 215.36 209.90 213.78 891,813 +2.36(+1.12%)
Nov 17, 2022 221.00 221.00 209.44 211.42 1,497,533 -12.60(-5.62%)
Nov 16, 2022 223.72 225.44 220.51 224.02 592,636 -0.29(-0.13%)
Nov 15, 2022 226.79 227.99 222.24 224.31 809,398 +1.95(+0.88%)
Nov 14, 2022 224.95 227.38 222.30 222.36 828,329 -4.17(-1.84%)
Nov 11, 2022 222.50 228.98 222.45 226.53 1,011,075 +3.95(+1.77%)
Nov 10, 2022 214.67 222.81 213.42 222.58 799,677 +18.27(+8.94%)
Nov 09, 2022 206.47 208.87 203.96 204.31 577,189 -3.61(-1.74%)
Nov 08, 2022 208.65 211.92 206.59 207.92 636,516 -0.07(-0.03%)
Nov 07, 2022 205.06 208.13 203.00 207.99 738,311 +3.89(+1.91%)
Nov 04, 2022 205.73 206.86 200.42 204.10 1,096,809 +0.24(+0.12%)
Nov 03, 2022 201.30 205.75 198.07 203.86 918,881 -0.49(-0.24%)
Nov 02, 2022 208.44 204.25 204.35 1,040,309 -5.04(-2.41%)
Nov 01, 2022 211.36 213.50 206.74 209.39 881,968 -0.28(-0.13%)
Oct 31, 2022 206.03 210.07 205.95 209.67 1,812,990 +1.51(+0.73%)
Oct 28, 2022 201.32 208.96 200.55 208.16 1,580,011 +7.74(+3.86%)
Oct 27, 2022 202.00 205.88 199.81 200.42 1,804,076 -1.68(-0.83%)
Oct 26, 2022 192.55 204.68 188.62 202.10 2,410,278 +4.45(+2.25%)
Oct 25, 2022 188.43 197.83 188.43 197.65 2,616,577 +18.09(+10.07%)
Oct 24, 2022 180.01 181.58 176.77 179.56 1,155,841 +1.41(+0.79%)
Oct 21, 2022 173.81 178.36 171.24 178.15 1,409,800 +3.57(+2.04%)
Oct 20, 2022 178.81 180.42 174.28 174.58 1,045,122 -3.81(-2.14%)
Oct 19, 2022 181.39 181.94 176.50 178.39 967,124 -5.94(-3.22%)
Oct 18, 2022 185.27 187.89 182.49 184.33 962,424 +3.15(+1.74%)
Oct 17, 2022 176.72 181.94 176.28 181.18 1,093,667 +7.77(+4.48%)
Oct 14, 2022 177.92 179.18 172.84 173.41 1,018,500 -2.80(-1.59%)
Oct 13, 2022 167.13 178.19 165.75 176.21 1,266,221 +4.35(+2.53%)
Oct 12, 2022 173.83 174.25 171.84 171.86 864,660 -0.59(-0.34%)
Oct 11, 2022 174.26 175.04 170.32 172.45 1,373,105 -3.46(-1.97%)
Oct 10, 2022 180.88 180.96 174.41 175.91 946,156 -4.43(-2.46%)
Oct 07, 2022 184.60 184.88 178.78 180.34 1,200,562 -7.20(-3.84%)
Oct 06, 2022 191.28 192.31 187.17 187.54 1,082,495 -4.95(-2.57%)
Oct 05, 2022 190.10 193.93 187.24 192.49 952,729 -0.61(-0.32%)
Oct 04, 2022 189.97 193.22 189.66 193.10 1,072,927 +6.90(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.