NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201739.6339.7639.3939.6239.621,299,934
Oct 13, 201740.0740.1539.6739.7039.701,948,200
Oct 12, 201739.5839.9539.4339.8739.872,708,700
Oct 11, 201740.3540.5039.6039.7239.722,956,800
Oct 10, 201740.6240.8940.1340.1840.182,129,400
Oct 09, 201741.1541.2140.3340.3940.391,289,200
Oct 06, 201740.9541.1640.8541.1541.151,463,500
Oct 05, 201741.4141.4841.0041.0241.022,646,200
Oct 04, 201741.4141.6141.1741.5041.501,617,700
Oct 03, 201741.5241.5340.7341.3341.332,940,000
Oct 02, 201741.4541.9141.2641.4541.451,792,300
Sep 29, 201741.4241.6141.1941.4541.452,103,300
Sep 28, 201740.8941.3840.8641.2741.271,628,800
Sep 27, 201741.0141.2740.7640.9940.992,252,400
Sep 26, 201741.0541.4740.8641.1141.111,122,100
Sep 25, 201740.9241.3840.9141.1341.131,622,100
Sep 22, 201740.5141.1040.4940.8940.891,549,400
Sep 21, 201740.3640.7040.2940.5240.521,870,700
Sep 20, 201740.1340.7640.0640.4240.421,338,300
Sep 19, 201740.2140.5540.0340.1740.172,259,400
Sep 18, 201739.9340.2839.7240.2540.251,538,800
Sep 15, 201739.2639.9639.0939.8539.854,193,300
Sep 14, 201738.9739.3938.4939.3739.372,789,700
Sep 13, 201739.4439.6038.8539.0539.051,724,400
Sep 12, 201739.0739.6539.0239.5039.501,036,400
Sep 11, 201738.7539.0438.5039.0039.001,426,900
Sep 08, 201738.3638.5938.0738.4838.481,720,600
Sep 07, 201738.6939.0838.5238.5538.551,871,900
Sep 06, 201738.9839.2438.8838.9838.981,064,000
Sep 05, 201739.4539.7038.7538.8138.811,440,200
Sep 01, 201738.9239.5238.8139.5139.512,346,400
Aug 31, 201738.9139.2338.7838.8538.853,247,500
Aug 30, 201739.0939.1438.4338.8938.893,337,800
Aug 29, 201739.1939.2738.9439.0739.072,226,200
Aug 28, 201739.5939.5939.1339.3639.361,555,100
Aug 25, 201739.3939.6439.3239.4939.491,521,400
Aug 24, 201739.0839.4039.0039.2739.272,262,400
Aug 23, 201739.3039.4538.6439.0639.063,578,700
Aug 22, 201739.1139.7539.1139.7039.702,052,800
Aug 22, 20170.34 Dividend
Aug 21, 201739.6639.6639.1939.3539.011,622,600
Aug 18, 201739.9040.0239.4539.6639.321,885,500
Aug 17, 201740.5940.5939.9440.0139.663,177,200
Aug 16, 201740.9441.0740.3240.4740.122,384,000
Aug 15, 201740.7941.0740.6140.9440.591,270,500
Aug 14, 201740.9441.2140.7940.9040.552,114,300
Aug 11, 201741.1241.3340.7440.7940.441,581,900
Aug 10, 201742.3142.4941.1541.1740.812,368,500
Aug 09, 201741.8642.3941.8042.3842.012,200,200
Aug 08, 201743.0843.1441.8341.9441.582,849,500
Aug 07, 201742.5043.1541.8343.0842.712,803,100
Aug 04, 201743.1343.3042.3042.3742.002,932,300
Aug 03, 201743.2743.4342.8942.9942.622,138,400
Aug 02, 201742.9143.2742.6643.2542.883,514,200
Aug 01, 201743.2243.6142.8942.9642.594,836,000
Jul 31, 201741.9943.3141.9143.0142.645,984,700
Jul 28, 201741.2841.9740.8941.8041.445,656,200
Jul 27, 201739.3941.2839.3441.2140.856,365,200
Jul 26, 201738.8040.2138.7139.8939.555,207,100
Jul 25, 201739.8839.8838.5438.6238.294,120,300
Jul 24, 201739.3939.9639.1039.8339.493,005,900
Jul 21, 201738.8739.4938.8339.4239.081,787,500
Jul 20, 201738.5239.1238.3638.9138.572,480,800
Jul 19, 201738.9539.0438.5838.5938.263,040,800
Jul 18, 201739.0739.1938.7438.9938.652,285,900
Jul 17, 201738.5939.1738.5439.0138.672,146,300
Jul 14, 201738.2938.9238.1838.6538.321,606,600
Jul 13, 201737.8538.3437.7438.2737.942,253,400
Jul 12, 201737.4937.9237.3837.8737.542,848,900
Jul 11, 201737.4537.7336.9837.1636.841,975,300
Jul 10, 201737.5037.6537.2737.5037.181,831,900
Jul 07, 201737.6037.6737.1337.5037.182,099,200
Jul 06, 201737.8537.9337.4437.4937.172,283,700
Jul 05, 201738.3738.6037.9037.9737.642,343,900
Jul 03, 201738.6838.9038.3638.4538.121,174,000
Jun 30, 201738.7338.8238.4738.6638.331,701,500
Jun 29, 201738.9839.0438.3138.5738.241,597,900
Jun 28, 201739.2139.4538.7938.9838.641,989,800
Jun 27, 201738.6439.0738.4738.9438.603,563,700
Jun 26, 201737.6338.9837.3338.7638.434,652,300
Jun 23, 201737.1537.4937.0037.4637.147,114,200
Jun 22, 201737.2537.4536.9637.1436.822,478,800
Jun 21, 201738.2538.3337.1137.2336.913,876,300
Jun 20, 201738.5038.5538.1438.1537.821,087,100
Jun 19, 201738.5138.9038.4538.7738.441,586,600
Jun 16, 201738.3438.5038.0938.3538.022,923,700
Jun 15, 201738.3938.5538.1238.4538.121,870,700
Jun 14, 201739.0539.1938.4938.6638.331,917,700
Jun 13, 201738.3438.9538.1938.8438.502,895,500
Jun 12, 201737.6138.3437.5138.2337.904,245,600
Jun 09, 201737.2137.7137.0737.6737.343,694,200
Jun 08, 201737.8637.8636.9937.2236.906,570,000
Jun 07, 201738.7038.7437.8337.8637.534,068,400
Jun 06, 201738.4538.8938.2738.7138.383,571,100
Jun 05, 201738.8039.2538.4638.5338.205,151,800
Jun 02, 201739.0039.1738.6339.0538.712,324,100
Jun 01, 201738.4839.4438.3438.9838.643,419,800
May 31, 201738.7139.0838.2038.4838.153,421,900
May 31, 20170.34 Dividend
May 30, 201738.5539.1338.4938.9338.263,547,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...