NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201926.2426.5025.8926.2326.232,915,200
Apr 17, 201926.1426.3825.9426.2626.263,029,600
Apr 16, 201926.5426.8526.0626.1426.143,167,300
Apr 15, 201926.7327.0326.4826.5026.504,635,400
Apr 12, 201926.9727.1026.6426.6426.643,303,800
Apr 11, 201926.7027.2826.3826.8726.873,843,100
Apr 10, 201926.2526.6325.9826.5426.542,270,100
Apr 09, 201925.8626.8425.7226.2626.267,697,100
Apr 08, 201926.1026.1425.5226.0226.024,416,300
Apr 05, 201926.4526.5526.1726.2126.214,071,100
Apr 04, 201926.0026.6625.9826.2526.256,402,800
Apr 03, 201924.3226.1224.2526.0026.0010,541,200
Apr 02, 201924.2924.6524.2524.2524.253,298,600
Apr 01, 201923.8324.4423.7224.2824.285,095,200
Mar 29, 201923.8824.0923.5023.6723.6710,097,900
Mar 28, 201924.4924.6023.6023.6623.6618,940,900
Mar 27, 201927.1527.3326.4526.6326.636,701,400
Mar 26, 201926.9027.0726.8327.0627.061,542,900
Mar 25, 201926.8126.8826.4426.5326.532,403,400
Mar 22, 201927.3027.3626.7226.8626.862,032,500
Mar 21, 201926.7127.5026.5527.4227.421,900,800
Mar 20, 201927.1627.2326.7526.9126.912,164,800
Mar 19, 201927.3427.5727.0427.0927.092,622,900
Mar 18, 201927.0227.3126.9527.2627.261,843,500
Mar 15, 201927.2927.3526.8026.9526.954,996,800
Mar 14, 201927.0827.3527.0227.3227.323,382,800
Mar 13, 201926.9827.2526.8727.0727.073,292,600
Mar 12, 201926.7927.0026.6126.9226.922,810,200
Mar 11, 201926.0826.7426.0026.6526.652,210,900
Mar 08, 201925.8226.0325.6826.0326.031,764,800
Mar 07, 201926.1626.3225.8926.1326.133,038,300
Mar 06, 201926.4426.4926.1726.2526.253,857,300
Mar 06, 20190.35 Dividend
Mar 05, 201927.2127.2126.3426.7126.363,786,400
Mar 04, 201927.2227.4926.8427.1826.825,646,700
Mar 01, 201926.2927.4326.2026.9826.638,443,800
Feb 28, 201925.3026.7225.0426.2025.866,448,800
Feb 27, 201925.5025.6125.2025.3525.024,082,200
Feb 26, 201925.6925.8525.4225.4925.163,065,400
Feb 25, 201926.2726.3325.6325.6725.333,397,400
Feb 22, 201926.0226.1325.9026.1025.762,820,000
Feb 21, 201925.9026.0025.7825.8725.533,020,900
Feb 20, 201926.0026.0525.7625.8525.513,192,000
Feb 19, 201926.2026.2325.9525.9525.613,189,300
Feb 15, 201926.2026.3626.1026.3025.963,256,800
Feb 14, 201925.9626.2825.8226.0825.743,795,200
Feb 13, 201926.0826.2625.9626.0525.713,587,900
Feb 12, 201926.1226.2525.9525.9725.634,774,700
Feb 11, 201926.3426.3926.0926.1225.782,723,300
Feb 08, 201925.7526.6525.5826.3025.965,681,700
Feb 07, 201925.4525.6425.2625.5525.223,456,800
Feb 06, 201925.7425.8925.6725.7325.392,461,900
Feb 05, 201925.7025.8425.6625.7925.451,836,500
Feb 04, 201925.6225.8125.6225.6925.353,049,100
Feb 01, 201925.7325.8125.4625.5825.241,980,400
Jan 31, 201925.5925.9225.4925.6825.342,682,900
Jan 30, 201925.5425.7625.1325.6025.262,178,000
Jan 29, 201925.7625.9325.4425.4825.152,345,700
Jan 28, 201925.4325.8625.3925.8225.481,520,800
Jan 25, 201925.7626.0525.6025.6825.343,201,500
Jan 24, 201925.8025.8024.9825.2824.953,595,800
Jan 23, 201924.9125.5424.8225.4925.163,206,700
Jan 22, 201926.0026.0524.7424.8124.484,579,000
Jan 18, 201925.3726.2225.2926.1425.803,595,700
Jan 17, 201925.0125.3225.0025.2724.942,721,200
Jan 16, 201925.0225.5225.0225.1624.833,337,300
Jan 15, 201925.4525.6025.0525.0624.735,414,000
Jan 14, 201925.4025.7425.2125.4025.073,104,300
Jan 11, 201925.5025.7325.3025.6825.343,968,700
Jan 10, 201925.5525.7725.4525.6125.272,504,900
Jan 09, 201925.5125.9525.4825.6725.332,196,000
Jan 08, 201925.3125.5425.0925.4125.082,809,300
Jan 07, 201924.6225.1724.3725.0024.672,609,600
Jan 04, 201923.7124.4823.6724.4524.133,385,700
Jan 03, 201923.5023.7023.1123.3623.053,247,800
Jan 02, 201922.8723.8722.8323.5323.223,462,100
Dec 31, 201823.3223.5723.0523.3323.022,609,300
Dec 28, 201823.3223.5923.0723.2622.963,201,500
Dec 27, 201823.2323.3922.6423.1922.894,810,700
Dec 26, 201822.2523.5722.0423.5323.223,889,000
Dec 24, 201822.7722.9422.1022.1121.821,750,900
Dec 21, 201823.6224.0922.8522.9922.695,327,800
Dec 20, 201824.1324.3523.4323.6223.317,620,800
Dec 19, 201824.7025.5324.0724.3023.984,735,900
Dec 18, 201825.4025.7224.5824.7224.403,269,800
Dec 17, 201825.7325.9025.1425.3024.972,345,800
Dec 14, 201825.7226.2425.5325.7225.383,440,100
Dec 13, 201826.1626.7325.3425.9425.605,160,400
Dec 12, 201826.3126.6426.0326.0725.732,435,400
Dec 11, 201826.1226.5525.9426.0525.712,128,700
Dec 10, 201826.4826.6325.6725.9925.652,460,700
Dec 07, 201827.1127.2226.1226.4326.082,932,300
Dec 06, 201826.6127.2026.4827.2026.844,114,300
Dec 04, 201827.9128.1026.9927.0826.735,822,300
Dec 03, 201827.3428.5027.3428.1927.826,910,700
Nov 30, 201827.2527.3226.8427.1726.813,138,000
Nov 29, 201827.1027.8626.5527.1526.798,265,100
Nov 28, 201825.7826.1225.3426.1025.763,009,300
Nov 27, 201825.4125.7325.2725.6825.342,806,500
Nov 26, 201825.3425.4825.0025.4625.134,042,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...