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 )

231.18 -3.82 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 231.13 232.99 229.06 231.38 517,183 -1.35(-0.58%)
Dec 28, 2023 232.44 233.98 230.68 232.73 511,604 +0.81(+0.35%)
Dec 27, 2023 231.33 232.61 229.59 231.92 574,122 +0.89(+0.39%)
Dec 26, 2023 229.24 231.14 228.53 231.03 408,766 +1.65(+0.72%)
Dec 22, 2023 230.39 231.43 227.48 229.38 621,637 +0.05(+0.02%)
Dec 21, 2023 226.34 229.41 224.90 229.33 835,517 +4.33(+1.92%)
Dec 20, 2023 229.00 230.89 224.86 225.00 1,163,509 -3.86(-1.69%)
Dec 19, 2023 227.56 230.37 226.09 228.86 1,194,876 +2.89(+1.28%)
Dec 18, 2023 227.70 227.70 224.51 225.97 955,046 -0.75(-0.33%)
Dec 15, 2023 228.03 229.72 225.66 226.72 1,655,904 -3.83(-1.66%)
Dec 14, 2023 226.73 234.92 226.73 230.55 1,501,738 +4.60(+2.04%)
Dec 13, 2023 217.90 226.40 217.10 225.95 1,593,838 +8.52(+3.92%)
Dec 12, 2023 217.02 218.12 215.66 217.43 1,119,298 +1.12(+0.52%)
Dec 11, 2023 215.86 217.54 214.91 216.31 726,482 +1.03(+0.48%)
Dec 08, 2023 214.39 216.22 213.37 215.28 603,944 +0.29(+0.13%)
Dec 07, 2023 216.22 216.31 213.06 214.99 773,631 -0.60(-0.28%)
Dec 06, 2023 216.07 218.75 215.06 215.59 1,110,383 +1.28(+0.60%)
Dec 05, 2023 214.87 215.40 212.75 214.31 1,435,550 -1.96(-0.91%)
Dec 04, 2023 215.94 217.36 214.41 216.27 1,336,585 -0.64(-0.30%)
Dec 01, 2023 214.00 217.26 211.99 216.91 1,195,374 +2.81(+1.31%)
Nov 30, 2023 213.97 214.93 210.65 214.10 1,854,491 +0.29(+0.14%)
Nov 29, 2023 212.78 216.25 212.00 213.81 1,204,504 +2.81(+1.33%)
Nov 28, 2023 209.88 213.65 209.12 211.00 1,204,820 +0.27(+0.13%)
Nov 27, 2023 210.77 213.85 210.68 210.73 1,783,165 -1.28(-0.60%)
Nov 24, 2023 209.47 212.02 208.15 212.01 427,925 +2.49(+1.19%)
Nov 22, 2023 208.82 212.36 207.68 209.52 999,997 +2.07(+1.00%)
Nov 21, 2023 205.66 209.43 204.83 207.45 1,290,665 +2.16(+1.05%)
Nov 20, 2023 204.38 206.55 201.56 205.29 1,335,065 +0.50(+0.24%)
Nov 17, 2023 206.15 206.82 203.39 204.79 693,584 +0.00(+0.00%)
Nov 16, 2023 205.46 206.41 202.00 204.79 1,274,425 -1.04(-0.51%)
Nov 15, 2023 200.58 206.91 200.20 205.83 1,284,181 +5.35(+2.67%)
Nov 14, 2023 198.27 202.58 197.37 200.48 1,400,412 +6.81(+3.52%)
Nov 13, 2023 194.67 194.81 191.45 193.67 767,252 -2.31(-1.18%)
Nov 10, 2023 192.91 196.74 190.20 195.98 1,045,873 +4.07(+2.12%)
Nov 09, 2023 201.01 201.01 191.78 191.91 1,610,316 -7.85(-3.93%)
Nov 08, 2023 200.15 201.30 198.31 199.76 1,089,582 -0.32(-0.16%)
Nov 07, 2023 198.22 201.39 196.35 200.08 1,612,605 +1.68(+0.85%)
Nov 06, 2023 196.67 200.65 195.19 198.40 1,906,363 +1.20(+0.61%)
Nov 03, 2023 194.13 199.83 192.42 197.20 3,691,581 +6.74(+3.54%)
Nov 02, 2023 181.03 191.53 181.03 190.46 4,531,226 +10.45(+5.81%)
Nov 01, 2023 169.95 181.06 167.42 180.01 2,652,136 -0.82(-0.45%)
Oct 31, 2023 178.28 181.40 177.52 180.83 1,533,928 +3.67(+2.07%)
Oct 30, 2023 181.16 181.17 173.34 177.16 1,572,042 -2.78(-1.54%)
Oct 27, 2023 185.10 186.01 179.10 179.94 933,468 -4.48(-2.43%)
Oct 26, 2023 181.22 186.58 181.22 184.42 1,515,233 +3.20(+1.77%)
Oct 25, 2023 183.67 186.00 178.43 181.22 1,507,231 -5.47(-2.93%)
Oct 24, 2023 183.48 187.34 183.04 186.69 1,239,544 +2.98(+1.62%)
Oct 23, 2023 183.68 185.88 182.79 183.71 1,037,142 -0.65(-0.35%)
Oct 20, 2023 186.56 187.45 184.24 184.36 1,626,360 -2.39(-1.28%)
Oct 19, 2023 189.27 190.87 186.05 186.75 1,631,792 -2.20(-1.16%)
Oct 18, 2023 197.31 199.09 188.79 188.95 1,575,547 -10.05(-5.05%)
Oct 17, 2023 196.88 200.30 196.35 199.00 1,130,271 +0.02(+0.01%)
Oct 16, 2023 200.73 201.92 197.01 198.98 955,265 -0.38(-0.19%)
Oct 13, 2023 197.15 200.59 197.15 199.36 1,144,468 +1.75(+0.89%)
Oct 12, 2023 204.09 204.60 196.40 197.61 1,081,929 -6.95(-3.40%)
Oct 11, 2023 201.62 204.75 201.62 204.56 871,967 +3.05(+1.51%)
Oct 10, 2023 199.36 203.91 198.82 201.51 1,051,565 +1.97(+0.99%)
Oct 09, 2023 197.07 200.54 196.73 199.54 803,582 +0.90(+0.45%)
Oct 06, 2023 196.88 200.13 196.57 198.64 876,835 +0.82(+0.41%)
Oct 05, 2023 196.20 198.29 193.94 197.82 1,101,580 +1.39(+0.71%)
Oct 04, 2023 192.23 196.99 190.48 196.43 1,697,081 +5.70(+2.99%)
Oct 03, 2023 192.56 194.24 189.97 190.73 849,545 -3.15(-1.62%)
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.