Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.58+0.13 (+0.47%)
At close: 04:00PM EDT
27.51 -0.07 (-0.25%)
After hours: 06:36PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202227.4927.5827.4727.5827.583,345,900
Aug 11, 202227.5227.5327.4327.4527.452,400,300
Aug 10, 202227.5527.5727.4027.4027.408,091,700
Aug 09, 202227.5327.5927.5027.5227.5233,071,400
Aug 08, 202223.1423.2822.7022.7122.715,569,800
Aug 05, 202222.9123.1122.8323.0423.044,488,500
Aug 04, 202222.7523.0022.3022.9622.963,833,500
Aug 03, 202224.1024.1223.7223.7423.742,514,800
Aug 02, 202223.9324.0923.7923.9923.991,986,800
Aug 01, 202223.9224.1323.8623.8823.881,356,300
Jul 29, 202224.3524.5023.9323.9523.954,463,700
Jul 28, 202224.2024.4223.8324.0524.058,285,400
Jul 27, 202223.7224.2623.5624.2224.222,970,600
Jul 26, 202223.8524.0123.6323.6523.652,345,700
Jul 25, 202224.0424.1123.7523.9523.951,156,200
Jul 22, 202224.0824.0823.7923.9123.912,483,900
Jul 21, 202223.9624.0923.7824.0424.04765,300
Jul 20, 202224.0624.2223.7124.0024.001,714,500
Jul 19, 202223.8324.0923.7924.0524.051,262,900
Jul 18, 202223.5223.9423.5023.6023.601,832,500
Jul 15, 202223.1223.4623.0023.3723.371,958,300
Jul 14, 202222.8023.0222.6122.9522.951,619,900
Jul 13, 202223.0823.1822.9222.9622.961,671,300
Jul 12, 202223.2823.4223.1723.2523.251,717,900
Jul 11, 202223.5523.6723.3223.3523.352,101,000
Jul 08, 202223.6623.9123.6123.7223.721,295,100
Jul 07, 202223.7323.8223.6423.6723.67938,500
Jul 06, 202223.5723.8123.4723.6823.681,516,900
Jul 05, 202223.3023.5223.0223.4523.451,477,700
Jul 01, 202223.2923.6223.0323.6223.621,409,900
Jun 30, 202223.3023.5123.0623.2223.222,046,700
Jun 29, 202223.6623.7323.3523.5623.56782,000
Jun 28, 202224.0024.2723.5023.6623.661,313,700
Jun 27, 202223.7523.9523.5823.9423.941,685,100
Jun 24, 202223.3723.8923.3023.5323.532,130,900
Jun 23, 202223.0523.4423.0123.1523.152,184,900
Jun 22, 202222.7323.2022.6123.0323.033,495,800
Jun 21, 202222.7523.0222.4022.9222.924,435,500
Jun 17, 202221.9022.8621.6322.4122.418,683,700
Jun 16, 202222.2822.4721.5221.7221.724,885,200
Jun 15, 202222.7122.8422.2122.6522.655,418,800
Jun 14, 202223.3223.5922.4522.5222.524,311,000
Jun 13, 202224.0724.2423.0723.2623.265,214,400
Jun 10, 202224.9224.9224.3824.4024.403,593,300
Jun 09, 202225.4925.4924.9624.9724.971,741,400
Jun 08, 202225.5125.5825.3425.4325.431,175,200
Jun 07, 202225.2225.6425.2025.5725.571,320,100
Jun 06, 202225.3525.4425.0825.3425.341,971,700
Jun 03, 202225.6025.6725.3425.3725.371,986,200
Jun 02, 202225.4525.7125.4325.6725.671,751,800
Jun 01, 202225.6025.6925.3425.4325.432,369,300
May 31, 202225.6525.7225.4625.5625.563,308,500
May 27, 202225.7725.9225.5425.8325.832,862,700
May 26, 202225.8025.9925.6525.6925.692,669,000
May 25, 202225.3725.7925.3025.7525.752,395,100
May 24, 202225.6225.6225.0425.5425.541,855,000
May 23, 202225.7425.8125.5525.6525.653,073,700
May 20, 202225.6025.6025.1225.5025.502,514,800
May 19, 202225.1525.6825.1225.4425.442,118,700
May 18, 202225.5725.7025.0025.2025.203,855,300
May 17, 202225.2825.9325.0525.8425.842,567,600
May 16, 202224.9525.1424.7525.0125.012,947,400
May 13, 202225.8225.8325.0325.1425.146,062,800
May 12, 202225.6626.0125.4425.6525.653,388,800
May 11, 202225.8026.1625.5425.6725.673,340,800
May 10, 202225.9626.1125.1125.8425.844,285,800
May 09, 202226.4826.5625.6725.7025.704,347,100
May 06, 202226.7226.7626.4526.6426.643,319,400
May 05, 202226.7126.8326.6026.7126.712,602,900
May 04, 202226.7526.8526.4226.7626.766,066,900
May 03, 202226.8826.9026.6326.7526.753,098,200
May 02, 202226.7927.0726.7426.8426.842,886,300
Apr 29, 202226.7927.0226.5026.8126.813,097,400
Apr 28, 202226.4626.9826.2826.8426.842,949,200
Apr 27, 202226.3926.5726.1726.3326.332,653,000
Apr 26, 202226.6926.8526.2426.3126.315,178,900
Apr 25, 202226.8226.9126.2726.7726.778,686,300
Apr 22, 202226.9727.0826.7126.8226.823,790,400
Apr 21, 202227.1527.2226.8826.9226.924,510,900
Apr 20, 202227.2027.2427.0527.1327.134,802,900
Apr 19, 202227.2127.3127.0527.0527.055,161,200
Apr 18, 202227.4227.4227.1227.1927.196,723,300
Apr 14, 202227.4427.5027.2127.4027.4022,772,900
Apr 13, 202227.3127.5727.2727.5227.5215,440,500
Apr 12, 202227.3927.4127.0827.3527.3515,468,200
Apr 11, 202227.2127.4227.0727.4027.4024,405,000
Apr 08, 202227.6227.7527.4927.7527.7516,130,200
Apr 07, 202227.4327.7927.2227.7527.7521,738,700
Apr 06, 202227.1027.5527.1027.5027.5027,980,700
Apr 05, 202227.4227.4627.3127.3527.3511,842,900
Apr 04, 202227.3027.5927.2127.4427.4411,429,800
Apr 01, 202227.3327.3927.2227.3327.3314,341,600
Mar 31, 202227.2227.3627.1927.2427.2416,394,700
Mar 30, 202226.8527.1026.7827.0327.0325,234,300
Mar 29, 202227.0727.2126.5926.7226.72115,236,200
Mar 28, 202222.3022.3021.8422.2122.217,257,000
Mar 25, 202222.4222.6422.0722.2822.2811,619,600
Mar 24, 202223.2423.2822.3322.3522.358,587,300
Mar 23, 202223.5023.7522.8023.2323.239,766,800
Mar 22, 202222.9823.2822.2723.2323.236,507,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement