NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201920.6220.7120.4820.7020.702,262,900
Nov 14, 201920.4520.6420.3720.5420.542,560,000
Nov 13, 201920.2920.9720.2220.5620.563,645,900
Nov 12, 201920.5820.8820.3720.4520.453,802,200
Nov 11, 201920.2820.6620.1720.6020.604,084,300
Nov 08, 201919.9020.4019.5320.3520.356,317,300
Nov 07, 201919.3120.0417.9419.9119.9125,568,900
Nov 06, 201920.8120.8119.9920.0920.094,618,700
Nov 05, 201920.8421.0720.6720.8920.892,236,000
Nov 04, 201920.5420.9820.4720.7920.792,279,600
Nov 01, 201920.2720.4420.1420.4420.442,251,500
Oct 31, 201920.0920.2419.8820.1620.163,340,100
Oct 30, 201920.7820.9520.0220.2020.202,879,300
Oct 29, 201920.8220.9720.6820.8920.892,855,900
Oct 28, 201920.7121.0120.6820.9520.951,525,800
Oct 25, 201921.2621.3020.5320.6020.602,800,000
Oct 24, 201921.5121.5921.0021.3121.312,694,000
Oct 23, 201921.2521.4321.0421.4121.411,850,300
Oct 22, 201920.9621.3720.7921.2821.282,688,600
Oct 21, 201921.0621.2220.8920.9720.971,952,800
Oct 18, 201920.5020.9420.5020.8820.882,889,200
Oct 17, 201920.7220.7920.5520.6120.612,607,500
Oct 16, 201920.6220.7820.5720.6620.661,840,500
Oct 15, 201920.5520.7720.4720.6220.621,551,000
Oct 14, 201920.6120.6620.4320.5620.561,033,200
Oct 11, 201920.5120.8720.5120.6920.692,082,000
Oct 10, 201920.1320.4920.1220.2620.261,576,300
Oct 09, 201920.4420.4420.0820.2020.201,697,600
Oct 08, 201920.8020.8020.1320.2720.273,043,400
Oct 07, 201921.2921.3720.9320.9420.941,794,900
Oct 04, 201920.7421.3820.7421.3521.353,342,300
Oct 03, 201920.2320.7019.8620.7020.704,479,800
Oct 02, 201920.8220.9220.2220.3020.302,698,900
Oct 01, 201921.3321.5020.8920.9720.972,667,900
Sep 30, 201921.0821.3920.9821.2521.255,305,800
Sep 27, 201921.4121.4920.9621.0521.053,331,300
Sep 26, 201922.1222.2421.3421.3521.352,282,300
Sep 25, 201922.0322.2721.9822.1922.193,167,900
Sep 24, 201922.4322.5322.0022.0722.073,353,300
Sep 23, 201922.3422.5222.3322.4022.402,083,800
Sep 20, 201922.7022.9322.3822.3822.384,208,800
Sep 19, 201922.8123.3122.6022.6322.632,898,400
Sep 18, 201922.5222.8322.3922.7422.742,040,900
Sep 17, 201922.6122.6722.3322.5722.572,210,400
Sep 16, 201922.4622.7922.4222.6522.652,114,900
Sep 13, 201922.5122.8522.4322.4622.462,401,000
Sep 12, 201922.9422.9522.4922.5122.512,272,500
Sep 11, 201922.2722.9122.1022.8422.843,009,700
Sep 10, 201921.7022.3921.6422.3922.392,530,900
Sep 09, 201921.2521.6821.2521.6721.672,015,500
Sep 06, 201921.0721.4821.0721.2121.213,103,000
Sep 05, 201920.7821.1020.6921.0221.024,549,700
Sep 04, 201920.6320.7420.5620.5820.581,547,500
Sep 03, 201920.5820.7520.3520.5120.511,968,900
Aug 30, 201921.0721.1520.6320.7620.761,984,500
Aug 29, 201920.6920.9020.6920.9020.902,233,400
Aug 28, 201920.2120.5520.1120.5220.522,741,300
Aug 27, 201920.4220.5320.2020.3220.322,770,400
Aug 26, 201920.1820.3120.0720.2820.282,024,900
Aug 23, 201920.5920.6219.9620.0220.022,695,800
Aug 22, 201920.7420.9120.5720.6820.681,691,800
Aug 21, 201920.5520.9020.5520.6920.692,588,600
Aug 21, 20190.35 Dividend
Aug 20, 201920.6820.8120.4220.7320.384,069,000
Aug 19, 201920.5420.8320.4720.7220.373,771,400
Aug 16, 201920.4120.4320.1520.3520.013,165,000
Aug 15, 201920.9720.9720.2220.2319.892,700,100
Aug 14, 201920.9721.0320.6820.9220.574,987,600
Aug 13, 201921.0321.4520.9121.2720.912,689,000
Aug 12, 201921.6121.6120.9621.1320.772,285,500
Aug 09, 201922.0822.0921.6721.7021.331,216,200
Aug 08, 201921.8822.2221.8322.1221.752,385,600
Aug 07, 201921.5021.8421.1521.7221.353,173,300
Aug 06, 201921.9522.0321.5021.7621.392,524,300
Aug 05, 201922.5122.5121.5221.8821.513,408,800
Aug 02, 201922.9023.0322.5922.7322.353,099,100
Aug 01, 201923.0023.5322.8622.9822.593,425,800
Jul 31, 201923.8924.1022.7823.1622.777,173,700
Jul 30, 201923.4023.4022.7822.9022.513,297,400
Jul 29, 201923.5523.7023.3823.5023.102,560,100
Jul 26, 201923.7023.7123.4223.5523.153,219,700
Jul 25, 201923.8023.8623.5923.6723.271,242,900
Jul 24, 201923.6123.8923.5723.8023.401,873,400
Jul 23, 201923.6623.6623.3123.5323.131,639,200
Jul 22, 201923.5823.7323.3623.5023.101,928,400
Jul 19, 201923.5423.7523.3423.5023.102,838,000
Jul 18, 201923.2323.5723.1023.5623.162,245,300
Jul 17, 201923.2823.4923.0423.3522.962,593,800
Jul 16, 201923.6923.6923.1823.3923.003,458,900
Jul 15, 201922.8824.6922.6523.4123.019,129,100
Jul 12, 201922.9822.9822.7122.8622.471,818,300
Jul 11, 201922.5922.9522.5322.8622.473,115,000
Jul 10, 201922.4322.4922.2422.4722.092,089,200
Jul 09, 201922.7922.8122.3322.4322.052,773,800
Jul 08, 201922.9522.9922.5922.8922.501,585,200
Jul 05, 201922.9223.0922.7923.0222.631,912,100
Jul 03, 201922.8123.0122.7322.9222.531,588,000
Jul 02, 201922.4122.9322.3922.8222.432,270,100
Jul 01, 201922.7023.0922.3522.4122.033,906,200
Jun 28, 201922.3222.6022.2122.6022.224,183,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...