U.S. markets open in 8 hours 39 minutes

Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.32+0.84 (+3.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202123.4424.3823.4024.3224.325,235,900
Feb 23, 202123.7423.7523.0723.4823.481,878,300
Feb 22, 202123.3023.7823.1723.6023.603,466,400
Feb 19, 202123.2123.4623.1123.3823.382,862,000
Feb 18, 202123.3023.3823.0923.0923.093,049,500
Feb 17, 202123.3123.4523.1123.3423.341,478,600
Feb 16, 202123.8023.9723.3823.4123.411,352,900
Feb 12, 202123.1223.8023.0923.7823.782,933,400
Feb 11, 202123.3023.5822.9823.1323.134,046,100
Feb 10, 202123.4723.5423.1023.2923.292,227,400
Feb 09, 202122.9223.3322.5323.3223.322,359,800
Feb 08, 202122.7722.8722.5422.8222.823,221,700
Feb 05, 202122.7722.9622.4622.6922.692,454,700
Feb 04, 202122.5322.7722.5022.6922.692,820,000
Feb 03, 202122.0922.6221.9822.5322.532,617,000
Feb 02, 202122.9923.0021.9722.1122.113,963,800
Feb 01, 202122.5622.9222.4022.8222.822,732,600
Jan 29, 202122.9023.1222.3022.3322.332,421,800
Jan 28, 202123.5023.9822.7222.9622.964,999,300
Jan 27, 202122.5623.5222.4023.1923.195,685,400
Jan 26, 202121.6823.9921.5422.9922.9910,016,600
Jan 25, 202121.6221.9521.4121.5021.502,562,000
Jan 22, 202121.6221.8421.4521.7321.733,563,800
Jan 21, 202122.1422.2521.7221.7821.785,062,000
Jan 20, 202122.3922.4422.0522.2822.282,734,100
Jan 19, 202122.3022.4722.1522.2822.286,076,300
Jan 15, 202122.2222.4221.8522.1322.133,200,500
Jan 14, 202121.8522.5321.7222.3722.373,749,800
Jan 13, 202121.5821.8521.4521.8021.804,491,100
Jan 12, 202121.2821.7521.2521.6421.643,842,500
Jan 11, 202120.6621.2420.5521.2321.232,746,900
Jan 08, 202120.9521.1620.7120.9420.946,985,400
Jan 07, 202121.2621.2820.8020.8420.842,289,600
Jan 06, 202120.8021.2120.7120.9220.924,424,600
Jan 05, 202120.2620.6120.2020.5820.588,098,600
Jan 04, 202120.8620.9320.1820.2320.234,274,200
Dec 31, 202020.5320.9420.4520.8720.874,188,200
Dec 30, 202020.7720.9520.4120.5520.553,220,900
Dec 29, 202020.6921.2920.4320.7520.7510,939,900
Dec 28, 202020.4820.8420.3620.5920.599,143,500
Dec 24, 202020.3720.4020.2320.3220.32993,800
Dec 23, 202019.9120.2919.8620.2320.232,501,600
Dec 22, 202019.8419.9919.5519.7419.742,318,300
Dec 21, 202019.6019.8619.2919.7319.733,560,500
Dec 18, 202019.5920.1119.5120.0920.097,598,400
Dec 17, 202019.6019.7019.4519.6119.612,690,100
Dec 16, 202019.6619.7919.3319.4919.493,611,100
Dec 15, 202019.3819.7319.0119.6419.647,229,300
Dec 14, 202019.2319.5019.1619.2919.294,581,900
Dec 11, 202018.7719.1118.5919.1019.104,326,700
Dec 10, 202018.9419.0818.6918.9618.965,675,600
Dec 09, 202017.6719.1517.5619.1219.1214,853,700
Dec 08, 202017.2017.6817.0317.5217.522,783,700
Dec 07, 202017.8317.8417.1617.2517.254,746,300
Dec 04, 202017.3318.0017.2517.9617.9611,160,300
Dec 03, 202016.4017.3116.2917.2417.244,464,300
Dec 02, 202016.0716.4516.0216.3616.363,322,100
Dec 01, 202016.4916.7616.1216.1316.134,813,500
Nov 30, 202016.2516.5516.0816.1716.1726,169,300
Nov 27, 202016.3116.3415.6816.2416.243,247,400
Nov 25, 202016.5116.6016.1916.3516.354,504,400
Nov 24, 202016.5716.6816.3116.6116.613,347,800
Nov 23, 202015.8016.2515.6216.1516.154,311,400
Nov 20, 202016.0816.2515.6815.7515.755,464,300
Nov 19, 202016.0716.1715.8416.0716.076,781,700
Nov 18, 202016.6016.6816.1616.2116.213,646,200
Nov 18, 20200.06 Dividend
Nov 17, 202016.3316.7816.1316.6516.592,827,600
Nov 16, 202016.0716.7016.0016.6716.616,746,700
Nov 13, 202014.9415.7914.9415.7515.695,556,800
Nov 12, 202015.4615.4614.7114.8214.778,217,000
Nov 11, 202015.3415.6215.2415.5815.525,270,500
Nov 10, 202015.6215.7815.1515.3115.253,977,700
Nov 09, 202014.9016.0714.6015.6415.585,664,700
Nov 06, 202014.1214.3614.0514.1814.133,087,700
Nov 05, 202014.2114.3713.9314.1314.083,771,000
Nov 04, 202014.0814.4813.8814.0313.983,921,900
Nov 03, 202014.1314.4714.1014.2414.194,490,400
Nov 02, 202014.6014.7513.9114.0313.988,492,000
Oct 30, 202013.7113.9113.3113.5113.464,334,400
Oct 29, 202013.8214.0913.6713.8613.816,700,100
Oct 28, 202013.9414.1713.7713.9213.878,769,800
Oct 27, 202013.5814.5513.1314.3814.339,741,300
Oct 26, 202014.0414.1213.4613.6513.602,019,700
Oct 23, 202014.2514.2813.9714.1814.133,036,100
Oct 22, 202013.7714.1513.7514.0914.043,153,900
Oct 21, 202013.4213.8513.3713.7413.694,215,900
Oct 20, 202013.7613.8313.6113.6113.561,881,200
Oct 19, 202014.0214.1413.4813.6113.563,181,500
Oct 16, 202013.9614.1113.8113.9413.891,567,500
Oct 15, 202013.6814.0213.4113.9313.883,962,200
Oct 14, 202013.9414.1413.7713.8413.793,450,900
Oct 13, 202013.8114.1913.7613.9013.853,946,400
Oct 12, 202013.8113.9913.7113.9513.905,389,300
Oct 09, 202014.5814.6013.6613.7513.706,193,000
Oct 08, 202014.5414.6014.3514.4414.392,760,500
Oct 07, 202014.2214.5014.2114.4114.362,727,500
Oct 06, 202014.6714.7914.1614.2614.212,511,500
Oct 05, 202014.4414.5414.2914.5114.462,242,100
Oct 02, 202013.9914.3713.8714.2914.242,475,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...