NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201833.5033.6433.0233.1133.113,818,600
Feb 16, 201833.5834.2633.5533.6833.684,972,900
Feb 15, 201833.1333.6132.8533.6033.604,893,800
Feb 14, 201832.9033.1632.3332.9832.985,377,000
Feb 13, 201833.5233.5832.9533.0633.065,294,000
Feb 12, 201834.0534.2432.9533.6033.609,335,100
Feb 09, 201834.2435.1133.5033.7033.7012,169,000
Feb 08, 201836.7236.9033.9033.9033.9011,833,000
Feb 07, 201836.7937.9336.7537.5637.566,865,200
Feb 06, 201835.6637.1435.2536.8636.865,640,600
Feb 05, 201837.2237.5836.0736.0836.084,476,800
Feb 02, 201838.4138.5137.2237.4937.494,037,200
Feb 01, 201837.2139.2537.0238.5138.516,983,600
Jan 31, 201836.7237.5636.4837.4137.413,989,100
Jan 30, 201836.9137.1836.4536.5236.523,195,600
Jan 29, 201837.0337.2836.8237.0337.032,386,800
Jan 26, 201837.2737.4937.1037.1937.192,500,000
Jan 25, 201837.7037.7337.1637.2037.202,249,000
Jan 24, 201837.3737.8937.1137.5337.533,493,200
Jan 23, 201837.0737.2736.8037.0837.082,692,900
Jan 22, 201836.7037.1336.6937.1037.103,262,600
Jan 19, 201836.6836.7836.4136.7136.713,172,800
Jan 18, 201836.3737.0936.3736.5636.562,848,400
Jan 17, 201837.2937.2936.0336.2936.294,129,200
Jan 16, 201837.6137.7137.0737.1037.103,042,000
Jan 12, 201836.3937.5836.3937.4637.462,777,500
Jan 11, 201836.4136.6536.2036.3036.303,879,600
Jan 10, 201836.3036.4036.0636.2636.263,309,000
Jan 09, 201836.0736.4336.0436.3336.334,840,500
Jan 08, 201836.8137.0036.0336.1636.167,051,700
Jan 05, 201835.9736.1035.7036.0036.004,482,800
Jan 04, 201836.1536.1535.6835.7935.793,540,900
Jan 03, 201836.6236.8535.9735.9935.992,879,400
Jan 02, 201836.4036.8235.9536.6636.663,913,100
Dec 29, 201736.1036.6135.9836.4036.403,043,900
Dec 28, 201735.8236.0335.5536.0036.002,577,000
Dec 27, 201736.3136.3135.8135.8635.862,073,100
Dec 26, 201736.6436.8836.1336.2136.211,897,600
Dec 22, 201736.4736.7636.3136.5436.541,333,300
Dec 21, 201736.3136.6536.1036.4536.453,359,200
Dec 20, 201737.5937.6536.0436.2236.225,470,700
Dec 19, 201737.5237.5837.2637.5037.502,515,800
Dec 18, 201737.5537.7837.2737.5337.533,613,100
Dec 15, 201736.8037.8536.7337.2237.2211,274,800
Dec 14, 201736.3036.9536.2436.6036.605,274,000
Dec 13, 201737.8337.9836.7736.9536.952,948,400
Dec 12, 201737.9338.2237.6437.9337.932,494,100
Dec 11, 201737.9838.0937.7237.8937.892,784,900
Dec 08, 201738.0538.1537.7937.9537.955,133,000
Dec 07, 201737.9538.3037.7438.1138.113,580,300
Dec 06, 201737.8338.0137.5337.9637.962,867,900
Dec 05, 201737.6337.9137.2137.8337.833,742,400
Dec 04, 201736.7638.3536.7237.6137.614,391,500
Dec 01, 201736.7537.0135.6136.2336.233,127,000
Nov 30, 201736.5537.0536.3936.7236.724,099,300
Nov 29, 201737.0037.3136.2936.3236.324,559,700
Nov 28, 201736.7337.4736.4137.4537.453,128,700
Nov 27, 201736.5436.6636.1936.5836.582,166,600
Nov 24, 201736.6736.7036.2336.5136.51585,600
Nov 22, 201736.0836.9436.0836.5936.591,933,500
Nov 21, 201736.2036.5635.9736.0036.002,367,600
Nov 20, 201736.0836.1835.6535.8535.852,620,700
Nov 20, 20170.34 Dividend
Nov 17, 201735.7336.6835.6636.3836.044,460,000
Nov 16, 201736.1836.3735.6335.6735.343,890,200
Nov 15, 201735.8136.1335.3236.0735.732,929,400
Nov 14, 201735.9636.1235.4135.9735.634,418,300
Nov 13, 201736.2936.7036.0836.1735.833,509,800
Nov 10, 201736.7637.0536.1336.6236.283,805,700
Nov 09, 201735.7637.4334.2237.1036.758,636,100
Nov 08, 201737.8738.3537.4937.5437.195,172,400
Nov 07, 201737.4238.0437.3938.0037.644,020,800
Nov 06, 201736.7537.4836.6937.3837.032,600,000
Nov 03, 201736.8036.9136.4436.8436.502,203,500
Nov 02, 201736.1936.8535.8436.8136.474,880,800
Nov 01, 201737.1837.2336.0736.1635.823,434,500
Oct 31, 201738.4938.4936.9737.0736.723,073,500
Oct 30, 201738.5038.5037.5537.6637.315,160,100
Oct 27, 201739.4039.6438.4738.5738.215,278,100
Oct 26, 201738.8539.5338.7139.2738.904,866,400
Oct 25, 201737.0739.5837.0038.5638.209,094,000
Oct 24, 201741.3241.3840.5841.1340.753,676,300
Oct 23, 201741.7541.9941.3441.3840.992,473,800
Oct 20, 201741.3742.1641.3541.7641.373,359,300
Oct 19, 201741.5041.7841.2741.3140.922,466,200
Oct 18, 201740.0341.8740.0341.6941.304,779,200
Oct 17, 201739.5840.0339.4840.0039.631,898,400
Oct 16, 201739.6339.7639.3939.6239.251,299,900
Oct 13, 201740.0740.1539.6739.7039.331,952,200
Oct 12, 201739.5839.9539.4339.8739.502,708,700
Oct 11, 201740.3540.5039.6039.7239.352,956,800
Oct 10, 201740.6240.8940.1340.1839.802,129,400
Oct 09, 201741.1541.2140.3340.3940.011,289,200
Oct 06, 201740.9541.1640.8541.1540.771,463,500
Oct 05, 201741.4141.4841.0041.0240.642,646,200
Oct 04, 201741.4141.6141.1741.5041.111,617,700
Oct 03, 201741.5241.5340.7341.3340.942,940,000
Oct 02, 201741.4541.9141.2641.4541.061,792,300
Sep 29, 201741.4241.6141.1941.4541.062,103,300
Sep 28, 201740.8941.3840.8641.2740.881,628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...