NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201826.7126.8025.7625.9525.954,698,500
Nov 13, 201826.3426.8926.3426.5426.542,878,400
Nov 12, 201826.4126.5726.1726.4426.441,824,900
Nov 09, 201826.4826.6826.2426.4626.462,627,000
Nov 08, 201826.5326.7726.3426.5426.545,317,300
Nov 07, 201827.0927.1226.4526.5626.564,343,200
Nov 06, 201826.7127.0626.6526.8526.853,863,000
Nov 05, 201826.3526.8126.2126.7626.762,499,700
Nov 02, 201826.8327.0026.1926.3026.305,192,800
Nov 01, 201826.2126.8526.0626.7626.764,258,200
Oct 31, 201825.8326.4025.6625.9825.986,149,000
Oct 30, 201824.9326.0424.8025.4725.477,586,100
Oct 29, 201824.8525.8524.6124.8624.867,410,500
Oct 26, 201824.8524.9624.0224.6024.606,052,300
Oct 25, 201825.6225.8224.2324.9924.999,938,300
Oct 24, 201826.5026.6625.0025.5725.578,129,000
Oct 23, 201826.5626.9326.4326.5326.535,304,900
Oct 22, 201827.0327.1526.7526.9726.973,463,800
Oct 19, 201827.0227.5026.7926.9526.952,299,900
Oct 18, 201827.0527.1726.7726.9626.962,286,100
Oct 17, 201827.0327.2826.9727.0527.052,763,400
Oct 16, 201826.2327.1926.1627.1427.142,186,700
Oct 15, 201826.1026.6626.0326.2626.263,375,800
Oct 12, 201826.1126.2825.7326.1526.154,223,400
Oct 11, 201826.1326.4325.6625.7525.754,109,200
Oct 10, 201826.8327.1526.2626.3126.313,108,700
Oct 09, 201826.7527.3326.7526.8926.893,259,300
Oct 08, 201826.8027.1126.7526.8926.893,164,200
Oct 05, 201827.1427.3126.7426.9626.963,343,700
Oct 04, 201827.1727.5026.9127.0927.092,499,400
Oct 03, 201827.6027.7327.1727.3127.312,741,300
Oct 02, 201827.5327.7227.1927.5327.532,985,900
Oct 01, 201827.6628.0027.5827.7027.703,498,100
Sep 28, 201827.9128.0427.5227.6627.663,809,900
Sep 27, 201827.7828.0827.4827.9627.967,036,100
Sep 26, 201827.7128.4327.5527.9627.969,395,600
Sep 25, 201827.1827.4926.9527.2027.205,533,300
Sep 24, 201827.1227.2626.6727.1527.152,699,800
Sep 21, 201827.2227.3727.0527.2427.248,086,800
Sep 20, 201827.6227.7027.1827.2127.213,269,600
Sep 19, 201827.5427.7927.3927.5627.562,575,900
Sep 18, 201827.1727.7627.1527.4327.433,504,700
Sep 17, 201827.2827.6627.1927.2227.224,552,400
Sep 14, 201826.6627.4226.6327.3527.352,515,500
Sep 13, 201826.8627.0826.4026.5426.542,917,500
Sep 12, 201827.3027.7526.6926.7226.729,451,500
Sep 11, 201826.5626.5826.1326.3826.382,280,700
Sep 10, 201826.4126.7326.3726.5726.573,679,200
Sep 07, 201825.7326.2525.7026.1826.182,814,400
Sep 06, 201826.3926.4725.8525.9725.972,956,900
Sep 05, 201825.8226.4625.7726.3726.374,634,700
Sep 04, 201825.6826.0825.6326.0626.064,366,700
Aug 31, 201825.9326.1325.6626.0026.004,797,600
Aug 30, 201826.5926.6226.0126.1126.113,614,000
Aug 29, 201826.7126.8826.2326.6326.637,069,400
Aug 28, 201826.7326.7726.4726.7226.723,502,600
Aug 27, 201826.5626.7026.3826.6026.603,424,000
Aug 24, 201826.4726.6026.1626.4726.475,140,000
Aug 23, 201826.7027.3226.2926.7126.715,563,000
Aug 22, 201826.0626.0625.6925.9625.965,292,000
Aug 21, 201826.1126.2625.7326.0326.034,171,000
Aug 21, 20180.35 Dividend
Aug 20, 201826.2526.4625.9726.1125.763,934,700
Aug 17, 201826.5626.6826.1526.1525.805,719,000
Aug 16, 201826.2326.7526.0826.6126.258,977,400
Aug 15, 201825.4026.2125.1026.1525.8010,932,000
Aug 14, 201825.2226.3525.0826.0525.7019,950,600
Aug 13, 201825.4225.6723.8024.6224.2930,026,600
Aug 10, 201822.1022.1221.5421.9721.686,657,000
Aug 09, 201821.7622.2921.6922.1521.858,619,100
Aug 08, 201821.8522.0121.6421.7521.469,515,400
Aug 07, 201822.3122.3221.5121.7721.4813,306,800
Aug 06, 201821.9022.4121.8222.2721.976,248,900
Aug 03, 201822.7222.8121.9221.9921.706,791,000
Aug 02, 201823.2223.3122.3022.5722.276,145,700
Aug 01, 201823.3524.0423.2323.4523.1410,457,200
Jul 31, 201823.2123.5822.9423.5623.248,504,800
Jul 30, 201822.5423.0422.1923.0322.727,847,000
Jul 27, 201822.0822.6021.2622.3622.0613,037,900
Jul 26, 201822.5723.1220.5322.1121.8138,170,800
Jul 25, 201829.5829.8929.2629.5729.172,882,700
Jul 24, 201829.6529.7929.3329.5129.113,002,400
Jul 23, 201829.8629.9729.4729.5029.105,458,100
Jul 20, 201830.4430.4529.8529.8729.473,774,000
Jul 19, 201830.6730.7130.5130.5630.152,330,800
Jul 18, 201830.6730.8430.4530.7630.352,382,600
Jul 17, 201830.9430.9930.3030.6530.242,347,800
Jul 16, 201831.0531.2130.8231.1730.752,300,600
Jul 13, 201831.1931.3630.9931.0830.661,846,100
Jul 12, 201831.2731.3630.9731.1430.722,233,300
Jul 11, 201831.4531.5631.1231.2130.792,426,400
Jul 10, 201831.8631.9931.3431.5531.131,992,300
Jul 09, 201831.2932.0731.2331.8831.452,566,900
Jul 06, 201830.8731.3330.6931.2130.791,250,200
Jul 05, 201830.7430.8930.4930.7530.341,911,500
Jul 03, 201830.7130.8130.4630.5430.131,526,000
Jul 02, 201829.8630.6129.7230.5930.185,281,500
Jun 29, 201830.7831.2230.7330.9330.522,422,200
Jun 28, 201830.2130.7530.0530.7030.292,078,600
Jun 27, 201830.2330.5130.1430.1629.761,808,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...