NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201830.7630.9630.5230.6530.653,452,000
Jun 18, 201831.2331.2830.8930.9730.972,754,200
Jun 15, 201831.2331.4430.8431.3931.394,170,100
Jun 14, 201831.5231.7431.3631.5331.534,382,700
Jun 13, 201831.5431.6831.3631.5331.532,663,300
Jun 12, 201831.4031.5131.1731.4631.461,615,000
Jun 11, 201831.2531.4131.1531.3131.311,809,700
Jun 08, 201830.7331.3030.7331.2431.242,627,200
Jun 07, 201830.7731.0130.5830.9530.953,408,200
Jun 06, 201830.0730.7629.9130.7630.764,812,800
Jun 05, 201829.7030.1729.6730.0030.004,839,200
Jun 05, 20180.35 Dividend
Jun 04, 201830.4430.5129.7129.9929.643,543,200
Jun 01, 201830.2330.2629.7729.8329.482,073,900
May 31, 201829.9930.2329.8930.1729.824,894,200
May 30, 201829.9530.3129.8530.0929.742,194,100
May 29, 201829.8030.1129.5129.7429.393,079,200
May 25, 201830.3830.4829.9830.0029.652,666,900
May 24, 201830.5030.7430.0730.4830.123,684,100
May 23, 201831.0131.1230.4030.4530.092,812,500
May 22, 201831.3131.5431.0631.1630.802,390,600
May 21, 201831.2231.2630.9931.1030.743,046,400
May 18, 201831.3331.4631.0131.0930.733,352,300
May 17, 201831.1631.7231.1631.2530.893,776,300
May 16, 201830.7431.3130.6831.2530.894,428,500
May 15, 201830.3230.7530.3130.7430.384,418,300
May 14, 201830.3230.5630.1330.5230.163,472,600
May 11, 201830.3330.4530.1230.1729.822,949,800
May 10, 201830.3030.3830.1730.3029.952,258,900
May 09, 201829.9630.3129.9630.2129.868,396,900
May 08, 201829.9930.2029.8129.8829.533,970,500
May 07, 201830.1930.2529.9330.1029.755,457,300
May 04, 201830.1930.5630.0430.1929.842,880,800
May 03, 201830.1030.3729.6530.1429.794,315,000
May 02, 201830.6831.5730.1930.2129.866,736,500
May 01, 201831.3231.4530.6430.7430.386,785,100
Apr 30, 201832.1432.2531.4431.4531.083,313,800
Apr 27, 201831.7732.5131.7032.0531.685,797,900
Apr 26, 201833.4334.0031.7031.9131.548,416,000
Apr 25, 201833.5034.3733.2334.3533.953,413,700
Apr 24, 201833.7833.9033.3133.5033.113,796,800
Apr 23, 201833.1933.7233.0633.5533.163,987,900
Apr 20, 201834.6534.6732.9933.0432.655,317,700
Apr 19, 201834.4134.8634.3634.7034.302,581,900
Apr 18, 201834.2134.6034.0634.4134.011,877,600
Apr 17, 201833.8834.2533.6934.1433.742,302,500
Apr 16, 201832.8433.6832.4333.6533.263,820,300
Apr 13, 201832.6732.6832.1632.3431.963,254,200
Apr 12, 201832.4432.6232.3832.4932.112,009,500
Apr 11, 201832.2532.6532.1432.3531.973,077,100
Apr 10, 201832.2532.6731.9532.5032.122,588,200
Apr 09, 201831.8532.2231.5431.9631.592,727,900
Apr 06, 201831.8432.1931.3631.5831.211,724,900
Apr 05, 201831.6232.4131.4332.2131.833,247,000
Apr 04, 201830.6931.4430.6931.3530.984,958,200
Apr 03, 201830.9231.1030.6431.0930.732,749,800
Apr 02, 201831.7231.9830.6530.8330.473,088,400
Mar 29, 201832.3132.6731.7531.7931.424,834,200
Mar 28, 201832.2432.5132.0832.2731.892,530,000
Mar 27, 201832.2032.4931.6332.0931.726,276,400
Mar 26, 201831.8732.0831.4932.0331.662,816,000
Mar 23, 201831.8832.0531.4731.5131.143,951,900
Mar 22, 201832.1432.4431.8131.8231.451,797,200
Mar 21, 201832.4232.8532.2632.4432.061,845,900
Mar 21, 20180.34 Dividend
Mar 20, 201832.7132.9232.4032.4131.701,956,000
Mar 19, 201833.4433.5632.4832.6831.962,167,800
Mar 16, 201833.5333.7933.4033.5032.763,529,900
Mar 15, 201833.6433.7533.4233.4732.731,551,900
Mar 14, 201833.6933.9233.4333.5432.801,834,200
Mar 13, 201833.9233.9233.4433.5032.763,088,300
Mar 12, 201833.5234.1233.4933.9233.172,540,300
Mar 09, 201833.0733.4132.9633.4132.672,163,400
Mar 08, 201832.8333.1632.7032.7932.072,021,300
Mar 07, 201832.9533.1332.4532.7031.982,790,700
Mar 06, 201832.9733.4032.9333.2832.552,463,800
Mar 06, 20180.34 Dividend
Mar 05, 201832.4333.3732.3733.2432.172,783,700
Mar 02, 201832.1132.7231.9032.6831.632,423,100
Mar 01, 201832.5632.8631.9732.3031.273,147,400
Feb 28, 201833.2333.4232.6132.6331.583,923,400
Feb 27, 201833.9634.0433.1233.1632.104,379,200
Feb 26, 201833.3333.8033.1333.7932.713,233,000
Feb 23, 201832.3233.2632.1133.2632.193,525,600
Feb 22, 201832.7032.9031.9932.0130.983,144,800
Feb 21, 201832.9633.2932.5232.5231.482,128,000
Feb 20, 201833.5033.6433.0233.1132.053,825,900
Feb 16, 201833.5834.2633.5533.6832.604,972,900
Feb 15, 201833.1333.6132.8533.6032.524,893,800
Feb 14, 201832.9033.1632.3332.9831.925,377,000
Feb 13, 201833.5233.5832.9533.0632.005,294,000
Feb 12, 201834.0534.2432.9533.6032.529,335,100
Feb 09, 201834.2435.1133.5033.7032.6212,169,000
Feb 08, 201836.7236.9033.9033.9032.8111,833,000
Feb 07, 201836.7937.9336.7537.5636.366,865,200
Feb 06, 201835.6637.1435.2536.8635.685,640,600
Feb 05, 201837.2237.5836.0736.0834.924,476,800
Feb 02, 201838.4138.5137.2237.4936.294,037,200
Feb 01, 201837.2139.2537.0238.5137.286,983,600
Jan 31, 201836.7237.5636.4837.4136.213,989,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...