NLSN - Nielsen Holdings plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201923.2823.4923.0523.2423.241,126,228
Jul 16, 201923.6923.6923.1823.3923.393,458,900
Jul 15, 201922.8824.6922.6523.4123.419,129,100
Jul 12, 201922.9822.9822.7122.8622.861,818,300
Jul 11, 201922.5922.9522.5322.8622.863,115,000
Jul 10, 201922.4322.4922.2422.4722.472,089,200
Jul 09, 201922.7922.8122.3322.4322.432,773,800
Jul 08, 201922.9522.9922.5922.8922.891,585,200
Jul 05, 201922.9223.0922.7923.0223.021,912,100
Jul 03, 201922.8123.0122.7322.9222.921,588,000
Jul 02, 201922.4122.9322.3922.8222.822,270,100
Jul 01, 201922.7023.0922.3522.4122.413,919,300
Jun 28, 201922.3222.6022.2122.6022.604,183,800
Jun 27, 201922.1922.4222.1022.3322.331,671,300
Jun 26, 201922.0522.1821.8922.1022.102,856,100
Jun 25, 201922.3222.4321.9821.9921.992,717,500
Jun 24, 201923.3623.4322.2222.3422.343,860,100
Jun 21, 201923.4823.7223.2823.4123.415,795,500
Jun 20, 201923.8123.8123.3423.4523.453,486,700
Jun 19, 201923.4223.6423.3323.6023.602,092,400
Jun 18, 201923.5923.8723.3923.4223.422,233,300
Jun 17, 201923.1023.5822.9723.4623.463,308,900
Jun 14, 201923.1523.1922.9823.0623.062,855,200
Jun 13, 201922.8823.2022.8223.1723.172,288,500
Jun 12, 201922.5422.8122.4322.8022.801,124,300
Jun 11, 201922.5222.6822.4522.5422.542,341,200
Jun 10, 201922.8122.9422.3122.4522.452,565,400
Jun 07, 201922.7822.8922.5822.7522.752,886,900
Jun 06, 201922.7822.8922.5622.6122.613,585,300
Jun 05, 201922.8222.8222.4222.5822.582,442,300
Jun 04, 201922.7022.8022.5222.6722.673,577,100
Jun 04, 20190.35 Dividend
Jun 03, 201922.7123.0222.5922.8922.543,881,000
May 31, 201922.1822.7522.1622.7322.383,759,600
May 30, 201922.6423.1422.3222.3622.025,729,300
May 29, 201922.5822.7622.5022.5922.243,573,300
May 28, 201923.0323.1222.6322.6322.285,165,700
May 24, 201923.4623.4922.9723.0022.653,226,900
May 23, 201923.8023.8023.3623.4123.052,793,500
May 22, 201924.0124.3223.9723.9823.612,031,900
May 21, 201923.7424.1823.7024.1623.793,643,300
May 20, 201923.4324.2723.3623.6923.335,841,000
May 17, 201923.5223.7923.4223.6023.243,219,700
May 16, 201923.9323.9823.6523.6823.322,886,400
May 15, 201923.8924.0923.8023.8323.473,439,700
May 14, 201923.8324.2623.7124.0423.672,949,200
May 13, 201923.9524.0623.1023.7523.396,059,100
May 10, 201924.1624.7223.8224.5924.214,635,100
May 09, 201923.8224.3123.7224.2723.902,676,200
May 08, 201924.2024.5024.0924.1223.752,401,900
May 07, 201924.3324.4123.9724.1623.793,630,000
May 06, 201924.4424.7324.3524.5224.152,377,200
May 03, 201924.4524.7624.3724.7524.372,737,700
May 02, 201924.8224.9324.3424.4524.083,321,800
May 01, 201925.5925.6724.8424.8624.483,771,400
Apr 30, 201925.4925.9925.0525.5325.144,750,400
Apr 29, 201925.5625.8125.0525.3524.962,405,400
Apr 26, 201925.4225.5925.1425.3925.003,560,300
Apr 25, 201925.4025.4925.1025.3424.952,961,400
Apr 24, 201925.6225.7325.2725.6025.212,070,500
Apr 23, 201925.9926.1125.5225.5725.183,854,800
Apr 22, 201926.1626.2926.0026.0425.642,450,800
Apr 18, 201926.2426.5025.8926.2325.832,915,200
Apr 17, 201926.1426.3825.9426.2625.863,029,600
Apr 16, 201926.5426.8526.0626.1425.743,167,300
Apr 15, 201926.7327.0326.4826.5026.094,635,400
Apr 12, 201926.9727.1026.6426.6426.233,303,800
Apr 11, 201926.7027.2826.3826.8726.463,843,100
Apr 10, 201926.2526.6325.9826.5426.132,270,100
Apr 09, 201925.8626.8425.7226.2625.867,697,100
Apr 08, 201926.1026.1425.5226.0225.624,416,300
Apr 05, 201926.4526.5526.1726.2125.814,071,100
Apr 04, 201926.0026.6625.9826.2525.856,402,800
Apr 03, 201924.3226.1224.2526.0025.6010,541,200
Apr 02, 201924.2924.6524.2524.2523.883,298,600
Apr 01, 201923.8324.4423.7224.2823.915,095,200
Mar 29, 201923.8824.0923.5023.6723.3110,097,900
Mar 28, 201924.4924.6023.6023.6623.3018,940,900
Mar 27, 201927.1527.3326.4526.6326.226,701,400
Mar 26, 201926.9027.0726.8327.0626.651,542,900
Mar 25, 201926.8126.8826.4426.5326.122,403,400
Mar 22, 201927.3027.3626.7226.8626.452,032,500
Mar 21, 201926.7127.5026.5527.4227.001,900,800
Mar 20, 201927.1627.2326.7526.9126.502,164,800
Mar 19, 201927.3427.5727.0427.0926.682,622,900
Mar 18, 201927.0227.3126.9527.2626.841,843,500
Mar 15, 201927.2927.3526.8026.9526.544,996,800
Mar 14, 201927.0827.3527.0227.3226.903,382,800
Mar 13, 201926.9827.2526.8727.0726.663,292,600
Mar 12, 201926.7927.0026.6126.9226.512,810,200
Mar 11, 201926.0826.7426.0026.6526.242,210,900
Mar 08, 201925.8226.0325.6826.0325.631,764,800
Mar 07, 201926.1626.3225.8926.1325.733,038,300
Mar 06, 201926.4426.4926.1726.2525.853,857,300
Mar 06, 20190.35 Dividend
Mar 05, 201927.2127.2126.3426.7125.963,786,400
Mar 04, 201927.2227.4926.8427.1826.415,646,700
Mar 01, 201926.2927.4326.2026.9826.228,443,800
Feb 28, 201925.3026.7225.0426.2025.466,448,800
Feb 27, 201925.5025.6125.2025.3524.644,082,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...