NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2018	30.76	30.96	30.52	30.65	30.65	3,452,000
Jun 18, 2018	31.23	31.28	30.89	30.97	30.97	2,754,200
Jun 15, 2018	31.23	31.44	30.84	31.39	31.39	4,170,100
Jun 14, 2018	31.52	31.74	31.36	31.53	31.53	4,382,700
Jun 13, 2018	31.54	31.68	31.36	31.53	31.53	2,663,300
Jun 12, 2018	31.40	31.51	31.17	31.46	31.46	1,615,000
Jun 11, 2018	31.25	31.41	31.15	31.31	31.31	1,809,700
Jun 08, 2018	30.73	31.30	30.73	31.24	31.24	2,627,200
Jun 07, 2018	30.77	31.01	30.58	30.95	30.95	3,408,200
Jun 06, 2018	30.07	30.76	29.91	30.76	30.76	4,812,800
Jun 05, 2018	29.70	30.17	29.67	30.00	30.00	4,839,200
Jun 05, 2018	0.35 Dividend
Jun 04, 2018	30.44	30.51	29.71	29.99	29.64	3,543,200
Jun 01, 2018	30.23	30.26	29.77	29.83	29.48	2,073,900
May 31, 2018	29.99	30.23	29.89	30.17	29.82	4,894,200
May 30, 2018	29.95	30.31	29.85	30.09	29.74	2,194,100
May 29, 2018	29.80	30.11	29.51	29.74	29.39	3,079,200
May 25, 2018	30.38	30.48	29.98	30.00	29.65	2,666,900
May 24, 2018	30.50	30.74	30.07	30.48	30.12	3,684,100
May 23, 2018	31.01	31.12	30.40	30.45	30.09	2,812,500
May 22, 2018	31.31	31.54	31.06	31.16	30.80	2,390,600
May 21, 2018	31.22	31.26	30.99	31.10	30.74	3,046,400
May 18, 2018	31.33	31.46	31.01	31.09	30.73	3,352,300
May 17, 2018	31.16	31.72	31.16	31.25	30.89	3,776,300
May 16, 2018	30.74	31.31	30.68	31.25	30.89	4,428,500
May 15, 2018	30.32	30.75	30.31	30.74	30.38	4,418,300
May 14, 2018	30.32	30.56	30.13	30.52	30.16	3,472,600
May 11, 2018	30.33	30.45	30.12	30.17	29.82	2,949,800
May 10, 2018	30.30	30.38	30.17	30.30	29.95	2,258,900
May 09, 2018	29.96	30.31	29.96	30.21	29.86	8,396,900
May 08, 2018	29.99	30.20	29.81	29.88	29.53	3,970,500
May 07, 2018	30.19	30.25	29.93	30.10	29.75	5,457,300
May 04, 2018	30.19	30.56	30.04	30.19	29.84	2,880,800
May 03, 2018	30.10	30.37	29.65	30.14	29.79	4,315,000
May 02, 2018	30.68	31.57	30.19	30.21	29.86	6,736,500
May 01, 2018	31.32	31.45	30.64	30.74	30.38	6,785,100
Apr 30, 2018	32.14	32.25	31.44	31.45	31.08	3,313,800
Apr 27, 2018	31.77	32.51	31.70	32.05	31.68	5,797,900
Apr 26, 2018	33.43	34.00	31.70	31.91	31.54	8,416,000
Apr 25, 2018	33.50	34.37	33.23	34.35	33.95	3,413,700
Apr 24, 2018	33.78	33.90	33.31	33.50	33.11	3,796,800
Apr 23, 2018	33.19	33.72	33.06	33.55	33.16	3,987,900
Apr 20, 2018	34.65	34.67	32.99	33.04	32.65	5,317,700
Apr 19, 2018	34.41	34.86	34.36	34.70	34.30	2,581,900
Apr 18, 2018	34.21	34.60	34.06	34.41	34.01	1,877,600
Apr 17, 2018	33.88	34.25	33.69	34.14	33.74	2,302,500
Apr 16, 2018	32.84	33.68	32.43	33.65	33.26	3,820,300
Apr 13, 2018	32.67	32.68	32.16	32.34	31.96	3,254,200
Apr 12, 2018	32.44	32.62	32.38	32.49	32.11	2,009,500
Apr 11, 2018	32.25	32.65	32.14	32.35	31.97	3,077,100
Apr 10, 2018	32.25	32.67	31.95	32.50	32.12	2,588,200
Apr 09, 2018	31.85	32.22	31.54	31.96	31.59	2,727,900
Apr 06, 2018	31.84	32.19	31.36	31.58	31.21	1,724,900
Apr 05, 2018	31.62	32.41	31.43	32.21	31.83	3,247,000
Apr 04, 2018	30.69	31.44	30.69	31.35	30.98	4,958,200
Apr 03, 2018	30.92	31.10	30.64	31.09	30.73	2,749,800
Apr 02, 2018	31.72	31.98	30.65	30.83	30.47	3,088,400
Mar 29, 2018	32.31	32.67	31.75	31.79	31.42	4,834,200
Mar 28, 2018	32.24	32.51	32.08	32.27	31.89	2,530,000
Mar 27, 2018	32.20	32.49	31.63	32.09	31.72	6,276,400
Mar 26, 2018	31.87	32.08	31.49	32.03	31.66	2,816,000
Mar 23, 2018	31.88	32.05	31.47	31.51	31.14	3,951,900
Mar 22, 2018	32.14	32.44	31.81	31.82	31.45	1,797,200
Mar 21, 2018	32.42	32.85	32.26	32.44	32.06	1,845,900
Mar 21, 2018	0.34 Dividend
Mar 20, 2018	32.71	32.92	32.40	32.41	31.70	1,956,000
Mar 19, 2018	33.44	33.56	32.48	32.68	31.96	2,167,800
Mar 16, 2018	33.53	33.79	33.40	33.50	32.76	3,529,900
Mar 15, 2018	33.64	33.75	33.42	33.47	32.73	1,551,900
Mar 14, 2018	33.69	33.92	33.43	33.54	32.80	1,834,200
Mar 13, 2018	33.92	33.92	33.44	33.50	32.76	3,088,300
Mar 12, 2018	33.52	34.12	33.49	33.92	33.17	2,540,300
Mar 09, 2018	33.07	33.41	32.96	33.41	32.67	2,163,400
Mar 08, 2018	32.83	33.16	32.70	32.79	32.07	2,021,300
Mar 07, 2018	32.95	33.13	32.45	32.70	31.98	2,790,700
Mar 06, 2018	32.97	33.40	32.93	33.28	32.55	2,463,800
Mar 06, 2018	0.34 Dividend
Mar 05, 2018	32.43	33.37	32.37	33.24	32.17	2,783,700
Mar 02, 2018	32.11	32.72	31.90	32.68	31.63	2,423,100
Mar 01, 2018	32.56	32.86	31.97	32.30	31.27	3,147,400
Feb 28, 2018	33.23	33.42	32.61	32.63	31.58	3,923,400
Feb 27, 2018	33.96	34.04	33.12	33.16	32.10	4,379,200
Feb 26, 2018	33.33	33.80	33.13	33.79	32.71	3,233,000
Feb 23, 2018	32.32	33.26	32.11	33.26	32.19	3,525,600
Feb 22, 2018	32.70	32.90	31.99	32.01	30.98	3,144,800
Feb 21, 2018	32.96	33.29	32.52	32.52	31.48	2,128,000
Feb 20, 2018	33.50	33.64	33.02	33.11	32.05	3,825,900
Feb 16, 2018	33.58	34.26	33.55	33.68	32.60	4,972,900
Feb 15, 2018	33.13	33.61	32.85	33.60	32.52	4,893,800
Feb 14, 2018	32.90	33.16	32.33	32.98	31.92	5,377,000
Feb 13, 2018	33.52	33.58	32.95	33.06	32.00	5,294,000
Feb 12, 2018	34.05	34.24	32.95	33.60	32.52	9,335,100
Feb 09, 2018	34.24	35.11	33.50	33.70	32.62	12,169,000
Feb 08, 2018	36.72	36.90	33.90	33.90	32.81	11,833,000
Feb 07, 2018	36.79	37.93	36.75	37.56	36.36	6,865,200
Feb 06, 2018	35.66	37.14	35.25	36.86	35.68	5,640,600
Feb 05, 2018	37.22	37.58	36.07	36.08	34.92	4,476,800
Feb 02, 2018	38.41	38.51	37.22	37.49	36.29	4,037,200
Feb 01, 2018	37.21	39.25	37.02	38.51	37.28	6,983,600
Jan 31, 2018	36.72	37.56	36.48	37.41	36.21	3,989,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...