IQVIA Holdings

IQV
🏛️ usa →
189.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 231.13 232.99 229.06 231.38 0.5M
2023-12-28 232.44 233.98 230.68 232.73 0.5M
2023-12-27 231.33 232.61 229.59 231.92 0.6M
2023-12-26 229.24 231.14 228.54 231.03 0.4M
2023-12-22 230.39 231.43 227.48 229.38 0.6M
2023-12-21 226.34 229.41 224.90 229.33 0.8M
2023-12-20 229.00 230.89 224.86 225.00 1.2M
2023-12-19 227.56 230.37 226.09 228.86 1.2M
2023-12-18 227.70 227.70 224.51 225.97 1.0M
2023-12-15 228.03 229.72 225.66 226.72 1.7M
2023-12-14 226.73 234.92 226.73 230.55 1.5M
2023-12-13 217.90 226.40 217.10 225.95 1.6M
2023-12-12 217.02 218.12 215.67 217.43 1.1M
2023-12-11 215.86 217.54 214.91 216.31 0.7M
2023-12-08 214.39 216.22 213.37 215.28 0.6M
2023-12-07 216.22 216.31 213.06 214.99 0.8M
2023-12-06 216.07 218.75 215.06 215.59 1.1M
2023-12-05 214.87 215.40 212.75 214.31 1.4M
2023-12-04 215.94 217.36 214.41 216.27 1.3M
2023-12-01 214.00 217.26 211.99 216.91 1.2M
2023-11-30 213.97 214.93 210.65 214.10 1.9M
2023-11-29 212.78 216.25 212.00 213.81 1.2M
2023-11-28 209.88 213.65 209.12 211.00 1.2M
2023-11-27 210.77 213.85 210.68 210.73 1.8M
2023-11-24 209.47 212.02 208.15 212.01 0.4M
2023-11-22 208.82 212.36 207.68 209.52 1.0M
2023-11-21 205.66 209.43 204.83 207.45 1.3M
2023-11-20 204.38 206.55 201.56 205.29 1.3M
2023-11-17 206.15 206.82 203.39 204.79 0.7M
2023-11-16 205.46 206.41 202.00 204.79 1.3M
2023-11-15 200.58 206.91 200.20 205.83 1.3M
2023-11-14 198.27 202.58 197.37 200.48 1.4M
2023-11-13 194.67 194.81 191.45 193.67 0.8M
2023-11-10 192.91 196.74 190.20 195.98 1.0M
2023-11-09 201.01 201.01 191.78 191.91 1.6M
2023-11-08 200.15 201.30 198.31 199.76 1.1M
2023-11-07 198.22 201.39 196.35 200.08 1.6M
2023-11-06 196.67 200.65 195.19 198.40 1.9M
2023-11-03 194.13 199.83 192.42 197.20 3.7M
2023-11-02 181.03 191.53 181.03 190.46 4.5M
2023-11-01 169.95 181.06 167.42 180.01 2.7M
2023-10-31 178.28 181.40 177.52 180.83 1.5M
2023-10-30 181.16 181.17 173.34 177.16 1.6M
2023-10-27 185.10 186.01 179.10 179.94 0.9M
2023-10-26 181.22 186.58 181.22 184.42 1.5M
2023-10-25 183.67 186.00 178.43 181.22 1.5M
2023-10-24 183.48 187.34 183.04 186.69 1.2M
2023-10-23 183.68 185.88 182.79 183.71 1.0M
2023-10-20 186.56 187.45 184.24 184.36 1.6M
2023-10-19 189.27 190.87 186.05 186.75 1.6M
2023-10-18 197.31 199.09 188.79 188.95 1.6M
2023-10-17 196.88 200.30 196.35 199.00 1.1M
2023-10-16 200.73 201.92 197.01 198.98 1.0M
2023-10-13 197.15 200.59 197.15 199.36 1.1M
2023-10-12 204.09 204.60 196.40 197.61 1.1M
2023-10-11 201.62 204.75 201.62 204.56 0.9M
2023-10-10 199.36 203.91 198.82 201.51 1.1M
2023-10-09 197.07 200.54 196.73 199.54 0.8M
2023-10-06 196.88 200.14 196.57 198.64 0.9M
2023-10-05 196.20 198.29 193.94 197.82 1.1M
2023-10-04 192.23 196.99 190.48 196.43 1.7M
2023-10-03 192.56 194.24 189.98 190.73 0.8M
2023-10-02 196.24 196.72 191.63 193.88 1.1M
2023-09-29 199.28 201.10 195.70 196.75 1.5M
2023-09-28 201.97 202.02 197.23 197.70 2.0M
2023-09-27 201.39 204.44 201.39 202.21 1.1M
2023-09-26 202.24 205.14 200.61 200.98 1.8M
2023-09-25 198.04 202.51 197.50 202.39 1.1M
2023-09-22 199.17 201.24 195.96 198.75 1.1M
2023-09-21 204.08 205.25 197.64 199.18 1.6M
2023-09-20 209.91 209.91 205.09 205.42 1.0M
2023-09-19 208.21 210.33 207.72 208.88 1.0M
2023-09-18 210.85 211.59 209.21 209.35 0.9M
2023-09-15 212.18 216.53 210.69 211.71 2.0M
2023-09-14 218.37 218.75 211.24 212.96 1.3M
2023-09-13 215.98 217.99 214.79 216.60 0.9M
2023-09-12 214.80 219.28 213.56 216.77 1.0M
2023-09-11 214.44 216.58 212.97 215.33 1.0M
2023-09-08 218.39 218.39 211.94 213.53 1.3M
2023-09-07 219.08 221.98 218.08 219.00 1.0M
2023-09-06 220.41 220.85 216.79 218.82 0.9M
2023-09-05 224.28 224.28 220.80 220.89 0.7M
2023-09-01 224.97 225.69 223.42 224.33 0.7M
2023-08-31 225.39 226.47 221.75 222.63 0.8M
2023-08-30 225.52 227.14 224.19 224.55 0.9M
2023-08-29 221.73 225.73 221.73 225.14 0.5M
2023-08-28 221.06 222.64 220.23 221.79 0.8M
2023-08-25 216.22 219.27 216.04 219.01 0.6M
2023-08-24 216.73 218.78 215.10 215.51 0.6M
2023-08-23 215.86 216.77 214.80 216.14 0.5M
2023-08-22 215.13 215.72 212.35 214.02 0.8M
2023-08-21 214.33 215.22 212.07 214.36 0.9M
2023-08-18 212.31 215.05 210.03 213.98 1.1M
2023-08-17 215.53 215.78 213.34 214.21 0.6M
2023-08-16 216.22 217.69 215.15 215.20 0.7M
2023-08-15 219.33 220.43 216.69 217.66 0.9M
2023-08-14 218.71 220.66 218.52 220.12 0.7M
2023-08-11 220.13 221.13 218.52 219.84 0.7M
2023-08-10 219.48 224.30 219.01 221.78 0.8M
2023-08-09 218.31 219.85 217.42 218.68 0.7M
2023-08-08 218.17 219.26 213.50 218.86 0.9M
2023-08-07 217.31 219.61 216.75 219.30 0.7M
2023-08-04 216.03 220.26 215.59 216.93 0.7M
2023-08-03 217.77 217.77 214.02 216.29 0.8M
2023-08-02 217.01 220.59 216.11 219.09 1.1M
2023-08-01 220.62 222.26 214.88 219.13 2.1M
2023-07-31 225.76 226.98 222.91 223.76 1.3M
2023-07-28 227.01 227.01 222.68 226.15 0.9M
2023-07-27 232.94 233.33 224.32 224.56 1.2M
2023-07-26 230.58 232.03 228.66 231.96 0.7M
2023-07-25 225.77 233.88 225.77 231.57 0.8M
2023-07-24 227.93 229.56 226.58 228.16 1.2M
2023-07-21 226.62 229.60 224.82 228.26 1.1M
2023-07-20 226.02 227.23 224.16 226.37 0.7M
2023-07-19 224.68 227.14 224.14 225.46 0.8M
2023-07-18 221.54 224.57 220.23 224.23 0.9M
2023-07-17 220.56 222.48 219.29 221.37 0.7M
2023-07-14 219.87 221.80 218.96 221.10 0.7M
2023-07-13 219.47 220.08 217.81 219.63 1.3M
2023-07-12 219.13 220.77 217.01 219.01 0.9M
2023-07-11 218.79 219.83 214.62 216.27 1.4M
2023-07-10 216.69 220.70 215.76 219.43 1.0M
2023-07-07 216.14 218.02 216.01 216.81 1.0M
2023-07-06 218.10 219.64 215.58 217.65 1.2M
2023-07-05 220.43 221.76 218.10 220.90 1.0M
2023-07-03 223.81 224.39 220.14 221.07 0.5M
2023-06-30 223.46 225.40 222.11 224.77 1.1M
2023-06-29 218.90 221.91 217.87 221.42 0.9M
2023-06-28 214.58 219.73 212.73 219.22 1.1M
2023-06-27 214.00 215.08 210.94 214.66 0.7M
2023-06-26 213.29 216.05 213.27 213.82 0.7M
2023-06-23 211.58 215.20 210.80 214.06 1.4M
2023-06-22 213.60 214.79 211.67 213.62 1.2M
2023-06-21 214.16 215.96 212.77 213.83 1.3M
2023-06-20 211.15 215.80 208.21 214.93 1.5M
2023-06-16 219.42 220.03 215.74 216.02 1.2M
2023-06-15 211.58 217.64 211.58 216.78 0.8M
2023-06-14 215.53 216.17 212.02 212.72 1.3M
2023-06-13 212.09 215.38 211.69 215.13 1.2M
2023-06-12 206.84 213.62 206.26 211.90 1.0M
2023-06-09 207.25 207.57 203.79 206.59 1.0M
2023-06-08 208.26 208.32 205.09 206.19 0.8M
2023-06-07 206.65 208.92 205.11 208.57 0.9M
2023-06-06 205.15 206.37 203.75 205.48 1.0M
2023-06-05 201.23 204.18 199.93 204.01 0.9M
2023-06-02 202.00 203.69 199.63 201.37 1.1M
2023-06-01 197.40 199.71 196.43 198.97 0.8M
2023-05-31 197.33 199.02 193.54 196.91 1.4M
2023-05-30 199.74 202.50 198.21 198.65 0.9M
2023-05-26 197.95 200.05 197.06 199.45 0.8M
2023-05-25 198.49 200.21 195.36 197.47 1.1M
2023-05-24 195.00 199.70 193.18 198.03 1.5M
2023-05-23 201.05 206.30 200.33 201.78 1.8M
2023-05-22 199.51 202.47 199.25 201.77 1.4M
2023-05-19 195.92 200.02 195.92 199.44 1.6M
2023-05-18 193.24 196.11 192.13 195.45 1.2M
2023-05-17 192.82 193.68 188.25 193.05 1.3M
2023-05-16 190.98 191.34 187.96 191.21 1.1M
2023-05-15 188.22 192.38 187.14 191.47 1.3M
2023-05-12 190.36 191.12 187.13 188.18 1.1M
2023-05-11 187.17 190.21 185.63 189.87 1.2M
2023-05-10 189.13 189.95 187.04 188.08 1.0M
2023-05-09 187.33 188.91 185.56 186.01 1.3M
2023-05-08 189.03 190.09 185.37 189.82 1.2M
2023-05-05 187.00 189.93 184.93 188.52 1.0M
2023-05-04 186.51 187.57 183.74 184.40 1.3M
2023-05-03 187.07 189.42 185.36 187.02 1.3M
2023-05-02 189.15 189.74 183.99 185.60 1.4M
2023-05-01 188.75 192.43 187.03 190.00 1.7M
2023-04-28 183.04 191.61 183.04 188.23 1.8M
2023-04-27 189.50 191.37 177.00 183.66 3.6M
2023-04-26 190.13 192.07 188.25 189.98 2.4M
2023-04-25 202.67 208.80 191.56 191.71 2.0M
2023-04-24 202.71 203.67 200.84 202.99 1.0M
2023-04-21 199.60 202.51 199.60 202.31 0.7M
2023-04-20 199.73 200.48 196.79 198.59 0.9M
2023-04-19 201.11 202.61 200.13 201.86 0.7M
2023-04-18 204.00 204.41 200.65 202.73 0.7M
2023-04-17 200.74 203.14 199.74 202.62 0.7M
2023-04-14 202.39 203.32 198.56 200.35 0.5M
2023-04-13 199.48 203.67 197.69 202.75 0.8M
2023-04-12 202.27 203.03 197.29 197.99 0.8M
2023-04-11 198.00 201.36 197.20 199.69 0.7M
2023-04-10 194.98 196.92 193.96 196.89 0.6M
2023-04-06 197.00 197.00 194.12 195.83 0.6M
2023-04-05 195.07 198.12 193.93 197.09 0.8M
2023-04-04 200.57 201.69 195.71 196.70 0.7M
2023-04-03 197.70 200.11 196.85 199.93 1.3M
2023-03-31 196.43 198.89 194.91 198.89 1.0M
2023-03-30 194.92 197.10 193.59 194.95 1.2M
2023-03-29 193.00 193.47 190.91 192.91 0.8M
2023-03-28 189.43 191.02 188.61 189.87 0.7M
2023-03-27 191.10 192.39 189.21 190.91 0.7M
2023-03-24 186.62 188.73 183.15 188.35 1.6M
2023-03-23 191.27 194.21 185.74 188.00 2.3M
2023-03-22 196.49 196.87 189.84 190.01 1.0M
2023-03-21 194.44 197.26 193.90 196.76 1.1M
2023-03-20 191.58 193.03 189.18 191.81 1.4M
2023-03-17 196.43 196.78 190.41 190.89 1.6M
2023-03-16 192.79 197.14 189.51 196.43 1.1M
2023-03-15 196.39 197.04 188.93 195.27 1.8M
2023-03-14 201.98 205.79 197.82 200.71 1.2M
2023-03-13 196.48 199.29 190.91 198.12 2.2M
2023-03-10 202.36 202.36 192.73 197.26 2.7M
2023-03-09 212.63 214.10 202.63 202.93 1.3M
2023-03-08 212.05 213.05 210.41 211.60 0.6M
2023-03-07 219.63 219.97 212.03 212.59 0.4M
2023-03-06 220.78 223.98 219.53 219.57 0.8M
2023-03-03 217.72 221.07 216.02 220.82 1.0M
2023-03-02 208.78 217.07 208.27 215.83 0.8M
2023-03-01 207.56 211.93 207.56 210.77 0.9M
2023-02-28 207.86 210.17 207.44 208.47 0.8M
2023-02-27 211.97 212.96 208.29 208.88 0.7M
2023-02-24 211.70 211.70 206.75 209.54 0.5M
2023-02-23 212.77 213.74 209.77 213.37 0.6M
2023-02-22 212.51 212.99 209.56 210.99 1.0M
2023-02-21 216.68 218.33 211.66 212.98 1.0M
2023-02-17 222.41 223.24 216.45 219.73 1.0M
2023-02-16 222.14 226.22 220.21 224.00 0.8M
2023-02-15 225.19 227.75 224.30 227.03 0.8M
2023-02-14 230.00 230.90 225.88 227.07 1.2M
2023-02-13 223.52 232.59 222.36 232.11 1.5M
2023-02-10 228.56 230.00 222.32 222.84 2.0M
2023-02-09 237.34 237.96 229.49 230.31 1.0M
2023-02-08 235.00 236.84 233.83 235.51 0.7M
2023-02-07 230.47 236.36 229.60 235.84 0.7M
2023-02-06 234.52 236.33 231.23 232.31 0.8M
2023-02-03 237.02 240.36 236.15 237.18 0.7M
2023-02-02 236.06 241.86 235.79 240.65 1.2M
2023-02-01 229.94 234.73 228.47 233.49 0.6M
2023-01-31 226.89 229.64 225.68 229.41 0.5M
2023-01-30 227.38 229.46 225.54 226.28 0.6M
2023-01-27 227.35 230.86 226.59 229.47 0.6M
2023-01-26 229.10 229.88 225.08 228.52 0.6M
2023-01-25 223.43 226.66 221.91 226.50 0.4M
2023-01-24 225.00 229.17 224.87 225.78 0.7M
2023-01-23 224.17 229.28 222.90 228.75 0.8M
2023-01-20 221.97 224.34 220.15 223.61 0.8M
2023-01-19 218.79 223.10 218.16 222.29 0.8M
2023-01-18 222.45 224.83 220.42 220.55 0.7M
2023-01-17 221.33 223.42 220.55 221.54 0.6M
2023-01-13 217.67 222.29 216.98 222.14 0.6M
2023-01-12 221.41 223.53 218.23 219.50 0.7M
2023-01-11 217.50 224.11 216.84 221.53 1.1M
2023-01-10 208.23 217.44 207.80 215.51 0.9M
2023-01-09 208.50 210.19 206.78 208.49 0.8M
2023-01-06 208.89 209.64 201.05 205.36 0.9M
2023-01-05 204.97 209.19 201.65 207.05 1.3M
2023-01-04 205.87 208.14 205.03 207.78 0.9M
2023-01-03 208.04 209.98 202.91 203.86 0.8M