IMS Health Inc. (IMS)
NYSE: IMS
· Real-Time Price · USD
31.34
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2016 | 30.50 | 31.34 | 30.37 | 31.34 | 31.34 | 3.26% | 4,031,467 |
| Sep 29, 2016 | 30.55 | 30.89 | 30.34 | 30.35 | 30.35 | -0.59% | 1,098,089 |
| Sep 28, 2016 | 30.69 | 30.69 | 30.35 | 30.53 | 30.53 | -0.26% | 607,689 |
| Sep 27, 2016 | 30.26 | 30.61 | 30.26 | 30.61 | 30.61 | 0.99% | 725,903 |
| Sep 26, 2016 | 30.29 | 30.48 | 30.11 | 30.31 | 30.31 | -0.62% | 513,434 |
| Sep 23, 2016 | 29.89 | 30.63 | 29.68 | 30.50 | 30.50 | 1.67% | 1,011,608 |
| Sep 22, 2016 | 30.15 | 30.18 | 29.97 | 30.00 | 30.00 | 0.10% | 288,452 |
| Sep 21, 2016 | 29.84 | 30.00 | 29.62 | 29.97 | 29.97 | 0.67% | 478,220 |
| Sep 20, 2016 | 29.75 | 29.95 | 29.65 | 29.77 | 29.77 | 0.30% | 1,072,717 |
| Sep 19, 2016 | 29.70 | 29.92 | 29.61 | 29.68 | 29.68 | 0.27% | 1,861,780 |
| Sep 16, 2016 | 29.86 | 29.90 | 29.58 | 29.60 | 29.60 | -0.84% | 3,518,784 |
| Sep 15, 2016 | 29.93 | 30.02 | 29.72 | 29.85 | 29.85 | -0.60% | 1,073,238 |
| Sep 14, 2016 | 29.86 | 30.19 | 29.84 | 30.03 | 30.03 | 0.57% | 1,256,498 |
| Sep 13, 2016 | 29.81 | 29.94 | 29.44 | 29.86 | 29.86 | -0.23% | 772,716 |
| Sep 12, 2016 | 29.29 | 29.97 | 29.29 | 29.93 | 29.93 | 0.57% | 522,005 |
| Sep 9, 2016 | 29.81 | 29.90 | 29.52 | 29.76 | 29.76 | -0.63% | 776,920 |
| Sep 8, 2016 | 29.98 | 30.08 | 29.82 | 29.95 | 29.95 | -0.17% | 913,971 |
| Sep 7, 2016 | 28.96 | 30.00 | 28.90 | 30.00 | 30.00 | 1.83% | 766,425 |
| Sep 6, 2016 | 29.65 | 29.72 | 29.38 | 29.46 | 29.46 | -0.81% | 525,657 |
| Sep 2, 2016 | 29.95 | 30.02 | 29.65 | 29.70 | 29.70 | -0.50% | 232,344 |