Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IQV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 234.08 | 4.88 | 2.13% | 230.11 | 234.735 | 230.055 | 1,261,659 |
| May 09 2024 | 229.20 | 1.32 | 0.58% | 228.20 | 229.54 | 227.30 | 643,268 |
| May 08 2024 | 227.88 | -1.26 | -0.55% | 228.66 | 229.83 | 226.89 | 579,537 |
| May 07 2024 | 229.14 | 2.10 | 0.92% | 228.20 | 230.28 | 226.945 | 849,874 |
| May 06 2024 | 227.04 | 3.67 | 1.64% | 224.97 | 227.24 | 224.435 | 684,917 |
| May 03 2024 | 223.37 | 1.23 | 0.55% | 223.53 | 227.56 | 222.975 | 1,052,772 |
| May 02 2024 | 222.14 | -10.80 | -4.64% | 231.80 | 232.88 | 221.33 | 1,697,096 |
| May 01 2024 | 232.94 | 1.17 | 0.50% | 231.91 | 237.56 | 229.58 | 1,025,517 |
| Apr 30 2024 | 231.77 | -3.71 | -1.58% | 234.17 | 235.99 | 231.46 | 674,186 |
| Apr 29 2024 | 235.48 | 0.60 | 0.26% | 236.55 | 237.82 | 234.27 | 740,095 |
| Apr 26 2024 | 234.88 | 0.90 | 0.38% | 233.10 | 236.93 | 233.10 | 697,641 |
| Apr 25 2024 | 233.98 | -6.86 | -2.85% | 239.32 | 239.89 | 232.42 | 1,061,418 |
| Apr 24 2024 | 240.84 | 2.22 | 0.93% | 238.30 | 244.27 | 237.70 | 1,505,709 |
| Apr 23 2024 | 238.62 | 7.28 | 3.15% | 235.95 | 239.92 | 232.12 | 1,112,774 |
| Apr 22 2024 | 231.34 | 3.25 | 1.42% | 230.36 | 232.98 | 228.00 | 734,792 |
| Apr 19 2024 | 228.09 | 0.92 | 0.40% | 227.54 | 229.8455 | 225.54 | 776,958 |
| Apr 18 2024 | 227.17 | -0.08 | -0.04% | 225.19 | 230.52 | 222.71 | 631,235 |
| Apr 17 2024 | 227.25 | -1.89 | -0.82% | 230.56 | 231.58 | 226.875 | 705,877 |
| Apr 16 2024 | 229.14 | -2.02 | -0.87% | 232.32 | 232.58 | 228.755 | 920,954 |
| Apr 15 2024 | 231.16 | -3.07 | -1.31% | 236.93 | 236.93 | 230.14 | 609,478 |
| Apr 12 2024 | 234.23 | -3.79 | -1.59% | 236.03 | 236.93 | 232.86 | 932,397 |
| Apr 11 2024 | 238.02 | -1.39 | -0.58% | 240.34 | 242.05 | 236.87 | 658,357 |
| Apr 10 2024 | 239.41 | -5.92 | -2.41% | 239.06 | 241.76 | 236.53 | 533,529 |
| Apr 09 2024 | 245.33 | 3.83 | 1.59% | 244.35 | 247.005 | 243.60 | 548,707 |
| Apr 08 2024 | 241.50 | 0.05 | 0.02% | 241.48 | 242.965 | 239.58 | 494,368 |
| Apr 05 2024 | 241.45 | 2.92 | 1.22% | 239.02 | 241.939 | 238.03 | 556,079 |
| Apr 04 2024 | 238.53 | -4.45 | -1.83% | 245.08 | 246.04 | 238.31 | 939,792 |
| Apr 03 2024 | 242.98 | -2.53 | -1.03% | 245.05 | 246.00 | 241.95 | 880,154 |
| Apr 02 2024 | 245.51 | -3.36 | -1.35% | 246.71 | 247.31 | 242.295 | 994,838 |
| Apr 01 2024 | 248.87 | -4.02 | -1.59% | 253.33 | 253.84 | 247.60 | 633,083 |
| Mar 28 2024 | 252.89 | 0.32 | 0.13% | 252.71 | 253.765 | 247.96 | 771,268 |
| Mar 27 2024 | 252.57 | 4.83 | 1.95% | 250.32 | 252.70 | 249.045 | 746,829 |
| Mar 26 2024 | 247.74 | -1.14 | -0.46% | 249.85 | 250.37 | 247.48 | 876,120 |
| Mar 25 2024 | 248.88 | -3.53 | -1.40% | 254.10 | 254.54 | 248.125 | 688,367 |
| Mar 22 2024 | 252.41 | -2.15 | -0.84% | 254.80 | 254.80 | 251.19 | 646,070 |
| Mar 21 2024 | 254.56 | 1.84 | 0.73% | 254.13 | 256.29 | 252.31 | 1,121,409 |
| Mar 20 2024 | 252.72 | -1.44 | -0.57% | 254.19 | 255.35 | 251.22 | 1,242,528 |
| Mar 19 2024 | 254.16 | 0.29 | 0.11% | 253.32 | 256.34 | 251.95 | 797,580 |
| Mar 18 2024 | 253.87 | 1.16 | 0.46% | 254.00 | 254.96 | 252.17 | 734,346 |
| Mar 15 2024 | 252.71 | -1.55 | -0.61% | 251.08 | 255.07 | 250.58 | 1,139,591 |
| Mar 14 2024 | 254.26 | -1.39 | -0.54% | 255.11 | 256.755 | 252.05 | 989,084 |
| Mar 13 2024 | 255.65 | -3.45 | -1.33% | 259.67 | 261.72 | 255.4152 | 812,697 |
| Mar 12 2024 | 259.10 | 0.52 | 0.20% | 256.97 | 261.66 | 256.49 | 839,113 |
| Mar 11 2024 | 258.58 | 1.40 | 0.54% | 256.24 | 259.16 | 254.475 | 994,040 |
| Mar 08 2024 | 257.18 | -1.41 | -0.55% | 259.64 | 261.73 | 257.17 | 842,450 |
| Mar 07 2024 | 258.59 | 5.62 | 2.22% | 255.27 | 259.53 | 253.88 | 872,386 |
| Mar 06 2024 | 252.97 | 2.77 | 1.11% | 251.45 | 257.25 | 251.00 | 843,243 |
| Mar 05 2024 | 250.20 | -1.36 | -0.54% | 250.00 | 251.245 | 247.09 | 654,996 |
| Mar 04 2024 | 251.56 | -0.89 | -0.35% | 251.05 | 253.33 | 250.01 | 641,216 |
| Mar 01 2024 | 252.45 | 5.29 | 2.14% | 246.48 | 252.95 | 244.00 | 1,144,200 |
| Feb 29 2024 | 247.16 | -3.15 | -1.26% | 250.02 | 250.045 | 246.19 | 1,393,552 |
| Feb 28 2024 | 250.31 | 1.47 | 0.59% | 248.55 | 252.51 | 248.55 | 975,000 |
| Feb 27 2024 | 248.84 | 1.36 | 0.55% | 248.10 | 249.61 | 245.70 | 629,452 |
| Feb 26 2024 | 247.48 | 0.22 | 0.09% | 247.30 | 248.92 | 246.375 | 618,343 |
| Feb 23 2024 | 247.26 | -0.07 | -0.03% | 248.68 | 251.00 | 245.83 | 973,678 |
| Feb 22 2024 | 247.33 | 10.05 | 4.24% | 238.47 | 250.00 | 238.42 | 1,934,884 |
| Feb 21 2024 | 237.28 | 2.52 | 1.07% | 234.74 | 237.73 | 230.71 | 1,186,095 |
| Feb 20 2024 | 234.76 | -3.84 | -1.61% | 236.68 | 237.79 | 234.12 | 1,015,300 |
| Feb 16 2024 | 238.60 | -2.87 | -1.19% | 240.00 | 241.95 | 237.90 | 1,021,420 |
| Feb 15 2024 | 241.47 | -2.00 | -0.82% | 241.41 | 243.61 | 238.07 | 1,677,738 |
| Feb 14 2024 | 243.47 | 28.20 | 13.10% | 223.00 | 243.82 | 223.00 | 2,797,065 |
| Feb 13 2024 | 215.27 | -2.61 | -1.20% | 214.78 | 217.17 | 212.90 | 1,353,937 |
| Feb 12 2024 | 217.88 | -0.32 | -0.15% | 217.39 | 219.9125 | 217.08 | 1,034,345 |
