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 |
|---|---|---|---|---|---|---|
| Nov 15, 2019 | 20.62 | 20.71 | 20.48 | 20.70 | 20.70 | 2,262,900 |
| Nov 14, 2019 | 20.45 | 20.64 | 20.37 | 20.54 | 20.54 | 2,560,000 |
| Nov 13, 2019 | 20.29 | 20.97 | 20.22 | 20.56 | 20.56 | 3,645,900 |
| Nov 12, 2019 | 20.58 | 20.88 | 20.37 | 20.45 | 20.45 | 3,802,200 |
| Nov 11, 2019 | 20.28 | 20.66 | 20.17 | 20.60 | 20.60 | 4,084,300 |
| Nov 08, 2019 | 19.90 | 20.40 | 19.53 | 20.35 | 20.35 | 6,317,300 |
| Nov 07, 2019 | 19.31 | 20.04 | 17.94 | 19.91 | 19.91 | 25,568,900 |
| Nov 06, 2019 | 20.81 | 20.81 | 19.99 | 20.09 | 20.09 | 4,618,700 |
| Nov 05, 2019 | 20.84 | 21.07 | 20.67 | 20.89 | 20.89 | 2,236,000 |
| Nov 04, 2019 | 20.54 | 20.98 | 20.47 | 20.79 | 20.79 | 2,279,600 |
| Nov 01, 2019 | 20.27 | 20.44 | 20.14 | 20.44 | 20.44 | 2,251,500 |
| Oct 31, 2019 | 20.09 | 20.24 | 19.88 | 20.16 | 20.16 | 3,340,100 |
| Oct 30, 2019 | 20.78 | 20.95 | 20.02 | 20.20 | 20.20 | 2,879,300 |
| Oct 29, 2019 | 20.82 | 20.97 | 20.68 | 20.89 | 20.89 | 2,855,900 |
| Oct 28, 2019 | 20.71 | 21.01 | 20.68 | 20.95 | 20.95 | 1,525,800 |
| Oct 25, 2019 | 21.26 | 21.30 | 20.53 | 20.60 | 20.60 | 2,800,000 |
| Oct 24, 2019 | 21.51 | 21.59 | 21.00 | 21.31 | 21.31 | 2,694,000 |
| Oct 23, 2019 | 21.25 | 21.43 | 21.04 | 21.41 | 21.41 | 1,850,300 |
| Oct 22, 2019 | 20.96 | 21.37 | 20.79 | 21.28 | 21.28 | 2,688,600 |
| Oct 21, 2019 | 21.06 | 21.22 | 20.89 | 20.97 | 20.97 | 1,952,800 |
| Oct 18, 2019 | 20.50 | 20.94 | 20.50 | 20.88 | 20.88 | 2,889,200 |
| Oct 17, 2019 | 20.72 | 20.79 | 20.55 | 20.61 | 20.61 | 2,607,500 |
| Oct 16, 2019 | 20.62 | 20.78 | 20.57 | 20.66 | 20.66 | 1,840,500 |
| Oct 15, 2019 | 20.55 | 20.77 | 20.47 | 20.62 | 20.62 | 1,551,000 |
| Oct 14, 2019 | 20.61 | 20.66 | 20.43 | 20.56 | 20.56 | 1,033,200 |
| Oct 11, 2019 | 20.51 | 20.87 | 20.51 | 20.69 | 20.69 | 2,082,000 |
| Oct 10, 2019 | 20.13 | 20.49 | 20.12 | 20.26 | 20.26 | 1,576,300 |
| Oct 09, 2019 | 20.44 | 20.44 | 20.08 | 20.20 | 20.20 | 1,697,600 |
| Oct 08, 2019 | 20.80 | 20.80 | 20.13 | 20.27 | 20.27 | 3,043,400 |
| Oct 07, 2019 | 21.29 | 21.37 | 20.93 | 20.94 | 20.94 | 1,794,900 |
| Oct 04, 2019 | 20.74 | 21.38 | 20.74 | 21.35 | 21.35 | 3,342,300 |
| Oct 03, 2019 | 20.23 | 20.70 | 19.86 | 20.70 | 20.70 | 4,479,800 |
| Oct 02, 2019 | 20.82 | 20.92 | 20.22 | 20.30 | 20.30 | 2,698,900 |
| Oct 01, 2019 | 21.33 | 21.50 | 20.89 | 20.97 | 20.97 | 2,667,900 |
| Sep 30, 2019 | 21.08 | 21.39 | 20.98 | 21.25 | 21.25 | 5,305,800 |
| Sep 27, 2019 | 21.41 | 21.49 | 20.96 | 21.05 | 21.05 | 3,331,300 |
| Sep 26, 2019 | 22.12 | 22.24 | 21.34 | 21.35 | 21.35 | 2,282,300 |
| Sep 25, 2019 | 22.03 | 22.27 | 21.98 | 22.19 | 22.19 | 3,167,900 |
| Sep 24, 2019 | 22.43 | 22.53 | 22.00 | 22.07 | 22.07 | 3,353,300 |
| Sep 23, 2019 | 22.34 | 22.52 | 22.33 | 22.40 | 22.40 | 2,083,800 |
| Sep 20, 2019 | 22.70 | 22.93 | 22.38 | 22.38 | 22.38 | 4,208,800 |
| Sep 19, 2019 | 22.81 | 23.31 | 22.60 | 22.63 | 22.63 | 2,898,400 |
| Sep 18, 2019 | 22.52 | 22.83 | 22.39 | 22.74 | 22.74 | 2,040,900 |
| Sep 17, 2019 | 22.61 | 22.67 | 22.33 | 22.57 | 22.57 | 2,210,400 |
| Sep 16, 2019 | 22.46 | 22.79 | 22.42 | 22.65 | 22.65 | 2,114,900 |
| Sep 13, 2019 | 22.51 | 22.85 | 22.43 | 22.46 | 22.46 | 2,401,000 |
| Sep 12, 2019 | 22.94 | 22.95 | 22.49 | 22.51 | 22.51 | 2,272,500 |
| Sep 11, 2019 | 22.27 | 22.91 | 22.10 | 22.84 | 22.84 | 3,009,700 |
| Sep 10, 2019 | 21.70 | 22.39 | 21.64 | 22.39 | 22.39 | 2,530,900 |
| Sep 09, 2019 | 21.25 | 21.68 | 21.25 | 21.67 | 21.67 | 2,015,500 |
| Sep 06, 2019 | 21.07 | 21.48 | 21.07 | 21.21 | 21.21 | 3,103,000 |
| Sep 05, 2019 | 20.78 | 21.10 | 20.69 | 21.02 | 21.02 | 4,549,700 |
| Sep 04, 2019 | 20.63 | 20.74 | 20.56 | 20.58 | 20.58 | 1,547,500 |
| Sep 03, 2019 | 20.58 | 20.75 | 20.35 | 20.51 | 20.51 | 1,968,900 |
| Aug 30, 2019 | 21.07 | 21.15 | 20.63 | 20.76 | 20.76 | 1,984,500 |
| Aug 29, 2019 | 20.69 | 20.90 | 20.69 | 20.90 | 20.90 | 2,233,400 |
| Aug 28, 2019 | 20.21 | 20.55 | 20.11 | 20.52 | 20.52 | 2,741,300 |
| Aug 27, 2019 | 20.42 | 20.53 | 20.20 | 20.32 | 20.32 | 2,770,400 |
| Aug 26, 2019 | 20.18 | 20.31 | 20.07 | 20.28 | 20.28 | 2,024,900 |
| Aug 23, 2019 | 20.59 | 20.62 | 19.96 | 20.02 | 20.02 | 2,695,800 |
| Aug 22, 2019 | 20.74 | 20.91 | 20.57 | 20.68 | 20.68 | 1,691,800 |
| Aug 21, 2019 | 20.55 | 20.90 | 20.55 | 20.69 | 20.69 | 2,588,600 |
| Aug 21, 2019 | 0.35 Dividend | |||||
| Aug 20, 2019 | 20.68 | 20.81 | 20.42 | 20.73 | 20.38 | 4,069,000 |
| Aug 19, 2019 | 20.54 | 20.83 | 20.47 | 20.72 | 20.37 | 3,771,400 |
| Aug 16, 2019 | 20.41 | 20.43 | 20.15 | 20.35 | 20.01 | 3,165,000 |
| Aug 15, 2019 | 20.97 | 20.97 | 20.22 | 20.23 | 19.89 | 2,700,100 |
| Aug 14, 2019 | 20.97 | 21.03 | 20.68 | 20.92 | 20.57 | 4,987,600 |
| Aug 13, 2019 | 21.03 | 21.45 | 20.91 | 21.27 | 20.91 | 2,689,000 |
| Aug 12, 2019 | 21.61 | 21.61 | 20.96 | 21.13 | 20.77 | 2,285,500 |
| Aug 09, 2019 | 22.08 | 22.09 | 21.67 | 21.70 | 21.33 | 1,216,200 |
| Aug 08, 2019 | 21.88 | 22.22 | 21.83 | 22.12 | 21.75 | 2,385,600 |
| Aug 07, 2019 | 21.50 | 21.84 | 21.15 | 21.72 | 21.35 | 3,173,300 |
| Aug 06, 2019 | 21.95 | 22.03 | 21.50 | 21.76 | 21.39 | 2,524,300 |
| Aug 05, 2019 | 22.51 | 22.51 | 21.52 | 21.88 | 21.51 | 3,408,800 |
| Aug 02, 2019 | 22.90 | 23.03 | 22.59 | 22.73 | 22.35 | 3,099,100 |
| Aug 01, 2019 | 23.00 | 23.53 | 22.86 | 22.98 | 22.59 | 3,425,800 |
| Jul 31, 2019 | 23.89 | 24.10 | 22.78 | 23.16 | 22.77 | 7,173,700 |
| Jul 30, 2019 | 23.40 | 23.40 | 22.78 | 22.90 | 22.51 | 3,297,400 |
| Jul 29, 2019 | 23.55 | 23.70 | 23.38 | 23.50 | 23.10 | 2,560,100 |
| Jul 26, 2019 | 23.70 | 23.71 | 23.42 | 23.55 | 23.15 | 3,219,700 |
| Jul 25, 2019 | 23.80 | 23.86 | 23.59 | 23.67 | 23.27 | 1,242,900 |
| Jul 24, 2019 | 23.61 | 23.89 | 23.57 | 23.80 | 23.40 | 1,873,400 |
| Jul 23, 2019 | 23.66 | 23.66 | 23.31 | 23.53 | 23.13 | 1,639,200 |
| Jul 22, 2019 | 23.58 | 23.73 | 23.36 | 23.50 | 23.10 | 1,928,400 |
| Jul 19, 2019 | 23.54 | 23.75 | 23.34 | 23.50 | 23.10 | 2,838,000 |
| Jul 18, 2019 | 23.23 | 23.57 | 23.10 | 23.56 | 23.16 | 2,245,300 |
| Jul 17, 2019 | 23.28 | 23.49 | 23.04 | 23.35 | 22.96 | 2,593,800 |
| Jul 16, 2019 | 23.69 | 23.69 | 23.18 | 23.39 | 23.00 | 3,458,900 |
| Jul 15, 2019 | 22.88 | 24.69 | 22.65 | 23.41 | 23.01 | 9,129,100 |
| Jul 12, 2019 | 22.98 | 22.98 | 22.71 | 22.86 | 22.47 | 1,818,300 |
| Jul 11, 2019 | 22.59 | 22.95 | 22.53 | 22.86 | 22.47 | 3,115,000 |
| Jul 10, 2019 | 22.43 | 22.49 | 22.24 | 22.47 | 22.09 | 2,089,200 |
| Jul 09, 2019 | 22.79 | 22.81 | 22.33 | 22.43 | 22.05 | 2,773,800 |
| Jul 08, 2019 | 22.95 | 22.99 | 22.59 | 22.89 | 22.50 | 1,585,200 |
| Jul 05, 2019 | 22.92 | 23.09 | 22.79 | 23.02 | 22.63 | 1,912,100 |
| Jul 03, 2019 | 22.81 | 23.01 | 22.73 | 22.92 | 22.53 | 1,588,000 |
| Jul 02, 2019 | 22.41 | 22.93 | 22.39 | 22.82 | 22.43 | 2,270,100 |
| Jul 01, 2019 | 22.70 | 23.09 | 22.35 | 22.41 | 22.03 | 3,906,200 |
| Jun 28, 2019 | 22.32 | 22.60 | 22.21 | 22.60 | 22.22 | 4,183,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...