Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24.32+0.84 (+3.58%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2021	23.44	24.38	23.40	24.32	24.32	5,235,900
Feb 23, 2021	23.74	23.75	23.07	23.48	23.48	1,878,300
Feb 22, 2021	23.30	23.78	23.17	23.60	23.60	3,466,400
Feb 19, 2021	23.21	23.46	23.11	23.38	23.38	2,862,000
Feb 18, 2021	23.30	23.38	23.09	23.09	23.09	3,049,500
Feb 17, 2021	23.31	23.45	23.11	23.34	23.34	1,478,600
Feb 16, 2021	23.80	23.97	23.38	23.41	23.41	1,352,900
Feb 12, 2021	23.12	23.80	23.09	23.78	23.78	2,933,400
Feb 11, 2021	23.30	23.58	22.98	23.13	23.13	4,046,100
Feb 10, 2021	23.47	23.54	23.10	23.29	23.29	2,227,400
Feb 09, 2021	22.92	23.33	22.53	23.32	23.32	2,359,800
Feb 08, 2021	22.77	22.87	22.54	22.82	22.82	3,221,700
Feb 05, 2021	22.77	22.96	22.46	22.69	22.69	2,454,700
Feb 04, 2021	22.53	22.77	22.50	22.69	22.69	2,820,000
Feb 03, 2021	22.09	22.62	21.98	22.53	22.53	2,617,000
Feb 02, 2021	22.99	23.00	21.97	22.11	22.11	3,963,800
Feb 01, 2021	22.56	22.92	22.40	22.82	22.82	2,732,600
Jan 29, 2021	22.90	23.12	22.30	22.33	22.33	2,421,800
Jan 28, 2021	23.50	23.98	22.72	22.96	22.96	4,999,300
Jan 27, 2021	22.56	23.52	22.40	23.19	23.19	5,685,400
Jan 26, 2021	21.68	23.99	21.54	22.99	22.99	10,016,600
Jan 25, 2021	21.62	21.95	21.41	21.50	21.50	2,562,000
Jan 22, 2021	21.62	21.84	21.45	21.73	21.73	3,563,800
Jan 21, 2021	22.14	22.25	21.72	21.78	21.78	5,062,000
Jan 20, 2021	22.39	22.44	22.05	22.28	22.28	2,734,100
Jan 19, 2021	22.30	22.47	22.15	22.28	22.28	6,076,300
Jan 15, 2021	22.22	22.42	21.85	22.13	22.13	3,200,500
Jan 14, 2021	21.85	22.53	21.72	22.37	22.37	3,749,800
Jan 13, 2021	21.58	21.85	21.45	21.80	21.80	4,491,100
Jan 12, 2021	21.28	21.75	21.25	21.64	21.64	3,842,500
Jan 11, 2021	20.66	21.24	20.55	21.23	21.23	2,746,900
Jan 08, 2021	20.95	21.16	20.71	20.94	20.94	6,985,400
Jan 07, 2021	21.26	21.28	20.80	20.84	20.84	2,289,600
Jan 06, 2021	20.80	21.21	20.71	20.92	20.92	4,424,600
Jan 05, 2021	20.26	20.61	20.20	20.58	20.58	8,098,600
Jan 04, 2021	20.86	20.93	20.18	20.23	20.23	4,274,200
Dec 31, 2020	20.53	20.94	20.45	20.87	20.87	4,188,200
Dec 30, 2020	20.77	20.95	20.41	20.55	20.55	3,220,900
Dec 29, 2020	20.69	21.29	20.43	20.75	20.75	10,939,900
Dec 28, 2020	20.48	20.84	20.36	20.59	20.59	9,143,500
Dec 24, 2020	20.37	20.40	20.23	20.32	20.32	993,800
Dec 23, 2020	19.91	20.29	19.86	20.23	20.23	2,501,600
Dec 22, 2020	19.84	19.99	19.55	19.74	19.74	2,318,300
Dec 21, 2020	19.60	19.86	19.29	19.73	19.73	3,560,500
Dec 18, 2020	19.59	20.11	19.51	20.09	20.09	7,598,400
Dec 17, 2020	19.60	19.70	19.45	19.61	19.61	2,690,100
Dec 16, 2020	19.66	19.79	19.33	19.49	19.49	3,611,100
Dec 15, 2020	19.38	19.73	19.01	19.64	19.64	7,229,300
Dec 14, 2020	19.23	19.50	19.16	19.29	19.29	4,581,900
Dec 11, 2020	18.77	19.11	18.59	19.10	19.10	4,326,700
Dec 10, 2020	18.94	19.08	18.69	18.96	18.96	5,675,600
Dec 09, 2020	17.67	19.15	17.56	19.12	19.12	14,853,700
Dec 08, 2020	17.20	17.68	17.03	17.52	17.52	2,783,700
Dec 07, 2020	17.83	17.84	17.16	17.25	17.25	4,746,300
Dec 04, 2020	17.33	18.00	17.25	17.96	17.96	11,160,300
Dec 03, 2020	16.40	17.31	16.29	17.24	17.24	4,464,300
Dec 02, 2020	16.07	16.45	16.02	16.36	16.36	3,322,100
Dec 01, 2020	16.49	16.76	16.12	16.13	16.13	4,813,500
Nov 30, 2020	16.25	16.55	16.08	16.17	16.17	26,169,300
Nov 27, 2020	16.31	16.34	15.68	16.24	16.24	3,247,400
Nov 25, 2020	16.51	16.60	16.19	16.35	16.35	4,504,400
Nov 24, 2020	16.57	16.68	16.31	16.61	16.61	3,347,800
Nov 23, 2020	15.80	16.25	15.62	16.15	16.15	4,311,400
Nov 20, 2020	16.08	16.25	15.68	15.75	15.75	5,464,300
Nov 19, 2020	16.07	16.17	15.84	16.07	16.07	6,781,700
Nov 18, 2020	16.60	16.68	16.16	16.21	16.21	3,646,200
Nov 18, 2020	0.06 Dividend
Nov 17, 2020	16.33	16.78	16.13	16.65	16.59	2,827,600
Nov 16, 2020	16.07	16.70	16.00	16.67	16.61	6,746,700
Nov 13, 2020	14.94	15.79	14.94	15.75	15.69	5,556,800
Nov 12, 2020	15.46	15.46	14.71	14.82	14.77	8,217,000
Nov 11, 2020	15.34	15.62	15.24	15.58	15.52	5,270,500
Nov 10, 2020	15.62	15.78	15.15	15.31	15.25	3,977,700
Nov 09, 2020	14.90	16.07	14.60	15.64	15.58	5,664,700
Nov 06, 2020	14.12	14.36	14.05	14.18	14.13	3,087,700
Nov 05, 2020	14.21	14.37	13.93	14.13	14.08	3,771,000
Nov 04, 2020	14.08	14.48	13.88	14.03	13.98	3,921,900
Nov 03, 2020	14.13	14.47	14.10	14.24	14.19	4,490,400
Nov 02, 2020	14.60	14.75	13.91	14.03	13.98	8,492,000
Oct 30, 2020	13.71	13.91	13.31	13.51	13.46	4,334,400
Oct 29, 2020	13.82	14.09	13.67	13.86	13.81	6,700,100
Oct 28, 2020	13.94	14.17	13.77	13.92	13.87	8,769,800
Oct 27, 2020	13.58	14.55	13.13	14.38	14.33	9,741,300
Oct 26, 2020	14.04	14.12	13.46	13.65	13.60	2,019,700
Oct 23, 2020	14.25	14.28	13.97	14.18	14.13	3,036,100
Oct 22, 2020	13.77	14.15	13.75	14.09	14.04	3,153,900
Oct 21, 2020	13.42	13.85	13.37	13.74	13.69	4,215,900
Oct 20, 2020	13.76	13.83	13.61	13.61	13.56	1,881,200
Oct 19, 2020	14.02	14.14	13.48	13.61	13.56	3,181,500
Oct 16, 2020	13.96	14.11	13.81	13.94	13.89	1,567,500
Oct 15, 2020	13.68	14.02	13.41	13.93	13.88	3,962,200
Oct 14, 2020	13.94	14.14	13.77	13.84	13.79	3,450,900
Oct 13, 2020	13.81	14.19	13.76	13.90	13.85	3,946,400
Oct 12, 2020	13.81	13.99	13.71	13.95	13.90	5,389,300
Oct 09, 2020	14.58	14.60	13.66	13.75	13.70	6,193,000
Oct 08, 2020	14.54	14.60	14.35	14.44	14.39	2,760,500
Oct 07, 2020	14.22	14.50	14.21	14.41	14.36	2,727,500
Oct 06, 2020	14.67	14.79	14.16	14.26	14.21	2,511,500
Oct 05, 2020	14.44	14.54	14.29	14.51	14.46	2,242,100
Oct 02, 2020	13.99	14.37	13.87	14.29	14.24	2,475,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,933.00+10.50(+0.27%)

Dow Futures32,025.00+109.00(+0.34%)

Nasdaq Futures13,343.00+41.00(+0.31%)

Nielsen Holdings plc (NLSN)

S&P Futures
3,933.00
+10.50(+0.27%)

Dow Futures
32,025.00
+109.00(+0.34%)

Nasdaq Futures
13,343.00
+41.00(+0.31%)