NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201925.0225.5225.0225.1625.163,337,262
Jan 15, 201925.4525.6025.0525.0625.065,414,000
Jan 14, 201925.4025.7425.2125.4025.403,104,300
Jan 11, 201925.5025.7325.3025.6825.683,968,700
Jan 10, 201925.5525.7725.4525.6125.612,504,900
Jan 09, 201925.5125.9525.4825.6725.672,196,000
Jan 08, 201925.3125.5425.0925.4125.412,809,300
Jan 07, 201924.6225.1724.3725.0025.002,609,600
Jan 04, 201923.7124.4823.6724.4524.453,385,700
Jan 03, 201923.5023.7023.1123.3623.363,247,800
Jan 02, 201922.8723.8722.8323.5323.533,462,100
Dec 31, 201823.3223.5723.0523.3323.332,609,300
Dec 28, 201823.3223.5923.0723.2623.263,201,500
Dec 27, 201823.2323.3922.6423.1923.194,810,700
Dec 26, 201822.2523.5722.0423.5323.533,889,000
Dec 24, 201822.7722.9422.1022.1122.111,750,900
Dec 21, 201823.6224.0922.8522.9922.995,327,800
Dec 20, 201824.1324.3523.4323.6223.627,620,800
Dec 19, 201824.7025.5324.0724.3024.304,735,900
Dec 18, 201825.4025.7224.5824.7224.723,269,800
Dec 17, 201825.7325.9025.1425.3025.302,345,800
Dec 14, 201825.7226.2425.5325.7225.723,440,100
Dec 13, 201826.1626.7325.3425.9425.945,160,400
Dec 12, 201826.3126.6426.0326.0726.072,435,400
Dec 11, 201826.1226.5525.9426.0526.052,128,700
Dec 10, 201826.4826.6325.6725.9925.992,460,700
Dec 07, 201827.1127.2226.1226.4326.432,932,300
Dec 06, 201826.6127.2026.4827.2027.204,114,300
Dec 04, 201827.9128.1026.9927.0827.085,822,300
Dec 03, 201827.3428.5027.3428.1928.196,910,700
Nov 30, 201827.2527.3226.8427.1727.173,138,000
Nov 29, 201827.1027.8626.5527.1527.158,265,100
Nov 28, 201825.7826.1225.3426.1026.103,009,300
Nov 27, 201825.4125.7325.2725.6825.682,806,500
Nov 26, 201825.3425.4825.0025.4625.464,042,900
Nov 23, 201825.0725.3324.9525.1025.10733,500
Nov 21, 201825.1125.3124.6825.1825.183,590,900
Nov 20, 201825.1325.3924.7524.9524.952,930,200
Nov 20, 20180.35 Dividend
Nov 19, 201825.8525.8525.5325.6025.253,048,200
Nov 16, 201825.8325.9525.5125.7225.373,180,200
Nov 15, 201825.9125.9925.5425.7925.443,147,500
Nov 14, 201826.7126.8025.7625.9525.604,698,500
Nov 13, 201826.3426.8926.3426.5426.182,878,400
Nov 12, 201826.4126.5726.1726.4426.081,824,900
Nov 09, 201826.4826.6826.2426.4626.102,627,000
Nov 08, 201826.5326.7726.3426.5426.185,317,300
Nov 07, 201827.0927.1226.4526.5626.204,343,200
Nov 06, 201826.7127.0626.6526.8526.483,863,000
Nov 05, 201826.3526.8126.2126.7626.392,499,700
Nov 02, 201826.8327.0026.1926.3025.945,192,800
Nov 01, 201826.2126.8526.0626.7626.394,258,200
Oct 31, 201825.8326.4025.6625.9825.626,149,000
Oct 30, 201824.9326.0424.8025.4725.127,586,100
Oct 29, 201824.8525.8524.6124.8624.527,410,500
Oct 26, 201824.8524.9624.0224.6024.266,052,300
Oct 25, 201825.6225.8224.2324.9924.659,938,300
Oct 24, 201826.5026.6625.0025.5725.228,129,000
Oct 23, 201826.5626.9326.4326.5326.175,304,900
Oct 22, 201827.0327.1526.7526.9726.603,463,800
Oct 19, 201827.0227.5026.7926.9526.582,299,900
Oct 18, 201827.0527.1726.7726.9626.592,286,100
Oct 17, 201827.0327.2826.9727.0526.682,763,400
Oct 16, 201826.2327.1926.1627.1426.772,186,700
Oct 15, 201826.1026.6626.0326.2625.903,375,800
Oct 12, 201826.1126.2825.7326.1525.794,223,400
Oct 11, 201826.1326.4325.6625.7525.404,109,200
Oct 10, 201826.8327.1526.2626.3125.953,108,700
Oct 09, 201826.7527.3326.7526.8926.523,259,300
Oct 08, 201826.8027.1126.7526.8926.523,164,200
Oct 05, 201827.1427.3126.7426.9626.593,343,700
Oct 04, 201827.1727.5026.9127.0926.722,499,400
Oct 03, 201827.6027.7327.1727.3126.942,741,300
Oct 02, 201827.5327.7227.1927.5327.152,985,900
Oct 01, 201827.6628.0027.5827.7027.323,498,100
Sep 28, 201827.9128.0427.5227.6627.283,809,900
Sep 27, 201827.7828.0827.4827.9627.587,036,100
Sep 26, 201827.7128.4327.5527.9627.589,395,600
Sep 25, 201827.1827.4926.9527.2026.835,533,300
Sep 24, 201827.1227.2626.6727.1526.782,699,800
Sep 21, 201827.2227.3727.0527.2426.878,086,800
Sep 20, 201827.6227.7027.1827.2126.843,269,600
Sep 19, 201827.5427.7927.3927.5627.182,575,900
Sep 18, 201827.1727.7627.1527.4327.053,504,700
Sep 17, 201827.2827.6627.1927.2226.854,552,400
Sep 14, 201826.6627.4226.6327.3526.982,515,500
Sep 13, 201826.8627.0826.4026.5426.182,917,500
Sep 12, 201827.3027.7526.6926.7226.359,451,500
Sep 11, 201826.5626.5826.1326.3826.022,280,700
Sep 10, 201826.4126.7326.3726.5726.213,679,200
Sep 07, 201825.7326.2525.7026.1825.822,814,400
Sep 06, 201826.3926.4725.8525.9725.612,956,900
Sep 05, 201825.8226.4625.7726.3726.014,634,700
Sep 04, 201825.6826.0825.6326.0625.704,366,700
Aug 31, 201825.9326.1325.6626.0025.644,797,600
Aug 30, 201826.5926.6226.0126.1125.753,614,000
Aug 29, 201826.7126.8826.2326.6326.277,069,400
Aug 28, 201826.7326.7726.4726.7226.353,502,600
Aug 27, 201826.5626.7026.3826.6026.243,424,000
Aug 24, 201826.4726.6026.1626.4726.115,140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...