NLSN - Nielsen Holdings plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201827.620027.700027.200027.290027.2900903,843
Sep 19, 201827.540027.790027.390027.560027.56002,575,900
Sep 18, 201827.170027.760027.150027.430027.43003,504,700
Sep 17, 201827.280027.660027.190027.220027.22004,552,400
Sep 14, 201826.660027.420026.630027.350027.35002,515,500
Sep 13, 201826.860027.080026.400026.540026.54002,917,500
Sep 12, 201827.300027.750026.690026.720026.72009,451,500
Sep 11, 201826.560026.580026.130026.380026.38002,280,700
Sep 10, 201826.410026.730026.370026.570026.57003,679,200
Sep 07, 201825.730026.250025.700026.180026.18002,814,400
Sep 06, 201826.390026.470025.850025.970025.97002,956,900
Sep 05, 201825.820026.460025.770026.370026.37004,634,700
Sep 04, 201825.680026.080025.630026.060026.06004,366,700
Aug 31, 201825.930026.130025.660026.000026.00004,797,600
Aug 30, 201826.590026.620026.010026.110026.11003,614,000
Aug 29, 201826.710026.880026.230026.630026.63007,069,400
Aug 28, 201826.730026.770026.470026.720026.72003,502,600
Aug 27, 201826.560026.700026.380026.600026.60003,424,000
Aug 24, 201826.470026.600026.160026.470026.47005,140,000
Aug 23, 201826.700027.320026.290026.710026.71005,563,000
Aug 22, 201826.060026.060025.690025.960025.96005,292,000
Aug 21, 201826.110026.260025.730026.030026.03004,171,000
Aug 21, 20180.35 Dividend
Aug 20, 201826.250026.460025.970026.110025.76003,934,700
Aug 17, 201826.560026.680026.150026.150025.79955,719,000
Aug 16, 201826.230026.750026.080026.610026.25338,977,400
Aug 15, 201825.400026.210025.100026.150025.799510,932,000
Aug 14, 201825.220026.350025.080026.050025.700819,950,600
Aug 13, 201825.420025.670023.800024.620024.290030,026,600
Aug 10, 201822.100022.120021.540021.970021.67556,657,000
Aug 09, 201821.760022.290021.690022.150021.85318,619,100
Aug 08, 201821.850022.010021.640021.750021.45849,515,400
Aug 07, 201822.310022.320021.510021.770021.478213,306,800
Aug 06, 201821.900022.410021.820022.270021.97156,248,900
Aug 03, 201822.720022.810021.920021.990021.69526,791,000
Aug 02, 201823.220023.310022.300022.570022.26756,145,700
Aug 01, 201823.350024.040023.230023.450023.135710,457,200
Jul 31, 201823.210023.580022.940023.560023.24428,504,800
Jul 30, 201822.540023.040022.190023.030022.72137,847,000
Jul 27, 201822.080022.600021.260022.360022.060313,037,900
Jul 26, 201822.570023.120020.530022.110021.813638,170,800
Jul 25, 201829.580029.890029.260029.570029.17362,882,700
Jul 24, 201829.650029.790029.330029.510029.11443,002,400
Jul 23, 201829.860029.970029.470029.500029.10465,458,100
Jul 20, 201830.440030.450029.850029.870029.46963,774,000
Jul 19, 201830.670030.710030.510030.560030.15032,330,800
Jul 18, 201830.670030.840030.450030.760030.34772,382,600
Jul 17, 201830.940030.990030.300030.650030.23912,347,800
Jul 16, 201831.050031.210030.820031.170030.75222,300,600
Jul 13, 201831.190031.360030.990031.080030.66341,846,100
Jul 12, 201831.270031.360030.970031.140030.72262,233,300
Jul 11, 201831.450031.560031.120031.210030.79162,426,400
Jul 10, 201831.860031.990031.340031.550031.12711,992,300
Jul 09, 201831.290032.070031.230031.880031.45272,566,900
Jul 06, 201830.870031.330030.690031.210030.79161,250,200
Jul 05, 201830.740030.890030.490030.750030.33781,911,500
Jul 03, 201830.710030.810030.460030.540030.13061,526,000
Jul 02, 201829.860030.610029.720030.590030.17995,281,500
Jun 29, 201830.780031.220030.730030.930030.51542,422,200
Jun 28, 201830.210030.750030.050030.700030.28852,078,600
Jun 27, 201830.230030.510030.140030.160029.75571,808,200
Jun 26, 201830.900030.900030.110030.310029.90372,748,200
Jun 25, 201830.990031.300030.750030.970030.55493,765,600
Jun 22, 201831.100031.590030.820031.120030.70288,964,200
Jun 21, 201830.870031.090030.760030.900030.48584,874,100
Jun 20, 201830.650030.800030.290030.740030.32793,217,100
Jun 19, 201830.760030.960030.520030.650030.23913,507,500
Jun 18, 201831.230031.280030.890030.970030.55492,754,200
Jun 15, 201831.230031.440030.840031.390030.96924,170,100
Jun 14, 201831.520031.740031.360031.530031.10734,382,700
Jun 13, 201831.540031.680031.360031.530031.10732,663,300
Jun 12, 201831.400031.510031.170031.460031.03831,615,000
Jun 11, 201831.250031.410031.150031.310030.89031,809,700
Jun 08, 201830.730031.300030.730031.240030.82122,627,200
Jun 07, 201830.770031.010030.580030.950030.53513,408,200
Jun 06, 201830.070030.760029.910030.760030.34774,812,800
Jun 05, 201829.700030.170029.670030.000029.59794,839,200
Jun 05, 20180.35 Dividend
Jun 04, 201830.440030.510029.710029.990029.24273,543,200
Jun 01, 201830.230030.260029.770029.830029.08672,073,900
May 31, 201829.990030.230029.890030.170029.41824,894,200
May 30, 201829.950030.310029.850030.090029.34022,194,100
May 29, 201829.800030.110029.510029.740028.99893,079,200
May 25, 201830.380030.480029.980030.000029.25242,666,900
May 24, 201830.500030.740030.070030.480029.72053,684,100
May 23, 201831.010031.120030.400030.450029.69122,812,500
May 22, 201831.310031.540031.060031.160030.38352,390,600
May 21, 201831.220031.260030.990031.100030.32503,046,400
May 18, 201831.330031.460031.010031.090030.31533,352,300
May 17, 201831.160031.720031.160031.250030.47133,776,300
May 16, 201830.740031.310030.680031.250030.47134,428,500
May 15, 201830.320030.750030.310030.740029.97404,418,300
May 14, 201830.320030.560030.130030.520029.75953,472,600
May 11, 201830.330030.450030.120030.170029.41822,949,800
May 10, 201830.300030.380030.170030.300029.54502,258,900
May 09, 201829.960030.310029.960030.210029.45728,396,900
May 08, 201829.990030.200029.810029.880029.13543,970,500
May 07, 201830.190030.250029.930030.100029.34995,457,300
May 04, 201830.190030.560030.040030.190029.43772,880,800
May 03, 201830.100030.370029.650030.140029.38894,315,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...