Nielsen Holdings plc (NLSN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.58

+0.48

(+2.39%)

At close: 04:00PM EST

19.91

-0.67

(-3.26%)

Pre-market:

04:57AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	20.18	20.78	20.14	20.58	20.58	4,206,600
06 Dec 2021	20.00	20.44	19.97	20.10	20.10	2,592,300
03 Dec 2021	19.99	20.09	19.57	19.75	19.75	2,403,900
02 Dec 2021	19.26	20.06	19.11	19.87	19.87	3,251,600
01 Dec 2021	19.40	19.67	19.14	19.15	19.15	4,551,200
30 Nov 2021	19.79	19.91	18.90	19.16	19.16	5,431,000
29 Nov 2021	20.62	20.62	20.06	20.18	20.18	3,353,800
26 Nov 2021	20.53	20.57	20.17	20.30	20.30	1,931,800
24 Nov 2021	21.29	21.37	21.06	21.09	21.09	3,781,900
23 Nov 2021	21.21	21.42	21.13	21.40	21.40	3,299,600
22 Nov 2021	20.96	21.35	20.90	21.17	21.17	2,782,200
19 Nov 2021	21.10	21.13	20.90	20.96	20.96	1,419,700
18 Nov 2021	22.07	22.09	21.09	21.17	21.17	2,233,500
17 Nov 2021	21.70	21.94	21.57	21.91	21.91	2,253,400
17 Nov 2021	0.06 Dividend
16 Nov 2021	21.69	21.96	21.54	21.84	21.78	2,869,800
15 Nov 2021	21.17	21.71	21.15	21.65	21.59	3,468,300
12 Nov 2021	21.16	21.16	20.88	21.09	21.03	3,961,900
11 Nov 2021	21.16	21.43	20.88	21.07	21.01	4,128,100
10 Nov 2021	20.98	21.73	20.92	21.17	21.11	9,339,000
09 Nov 2021	20.79	21.22	20.79	21.09	21.03	7,537,300
08 Nov 2021	21.44	21.54	20.65	20.82	20.76	4,302,500
05 Nov 2021	21.16	21.41	21.04	21.34	21.28	3,332,200
04 Nov 2021	20.97	21.21	20.64	20.83	20.77	2,259,000
03 Nov 2021	20.83	21.18	20.78	20.93	20.87	4,097,300
02 Nov 2021	21.25	21.25	20.87	20.93	20.87	3,076,400
01 Nov 2021	20.35	21.24	20.26	21.16	21.10	3,349,200
29 Oct 2021	20.70	20.79	20.16	20.25	20.19	3,321,800
28 Oct 2021	19.39	20.95	19.39	20.69	20.63	7,709,800
27 Oct 2021	19.37	19.53	19.14	19.42	19.37	5,040,500
26 Oct 2021	19.69	19.69	19.37	19.40	19.35	3,608,400
25 Oct 2021	19.80	19.80	19.48	19.60	19.55	5,581,100
22 Oct 2021	19.74	19.81	19.64	19.67	19.62	1,619,000
21 Oct 2021	20.07	20.09	19.69	19.75	19.70	1,936,500
20 Oct 2021	19.85	20.11	19.77	20.06	20.00	2,442,300
19 Oct 2021	19.84	19.91	19.63	19.90	19.85	1,658,100
18 Oct 2021	19.67	19.77	19.52	19.76	19.71	3,669,000
15 Oct 2021	19.82	19.96	19.74	19.77	19.72	2,063,700
14 Oct 2021	19.46	19.76	19.38	19.68	19.63	3,782,800
13 Oct 2021	19.63	19.70	19.20	19.32	19.27	2,484,400
12 Oct 2021	19.69	20.04	19.59	19.63	19.58	5,633,100
11 Oct 2021	19.60	19.69	19.46	19.65	19.60	4,298,500
08 Oct 2021	19.52	19.75	19.45	19.56	19.51	2,172,000
07 Oct 2021	19.38	19.63	19.28	19.46	19.41	3,754,700
06 Oct 2021	19.08	19.27	18.76	19.20	19.15	3,551,800
05 Oct 2021	19.55	19.61	19.27	19.42	19.37	3,832,300
04 Oct 2021	19.36	19.65	19.36	19.47	19.42	2,849,400
01 Oct 2021	19.34	19.62	19.17	19.45	19.40	3,142,900
30 Sept 2021	19.42	19.44	19.17	19.19	19.14	5,574,100
29 Sept 2021	19.55	19.63	19.25	19.38	19.33	3,173,800
28 Sept 2021	19.86	20.03	19.42	19.45	19.40	4,684,700
27 Sept 2021	19.88	20.01	19.79	19.84	19.79	1,710,800
24 Sept 2021	19.83	19.99	19.70	19.72	19.67	2,471,900
23 Sept 2021	19.72	20.03	19.61	19.92	19.87	3,280,400
22 Sept 2021	19.49	19.66	19.45	19.53	19.48	2,718,200
21 Sept 2021	19.60	19.60	19.13	19.30	19.25	4,211,300
20 Sept 2021	19.56	19.66	19.17	19.47	19.42	4,058,100
17 Sept 2021	19.87	20.17	19.86	19.99	19.94	5,658,400
16 Sept 2021	20.38	20.42	20.05	20.08	20.02	2,780,200
15 Sept 2021	20.00	20.31	19.93	20.29	20.23	2,515,600
14 Sept 2021	20.40	20.44	19.83	19.96	19.91	3,089,400
13 Sept 2021	20.09	20.54	19.94	20.31	20.25	3,868,900
10 Sept 2021	20.30	20.31	19.81	19.89	19.84	4,804,300
09 Sept 2021	20.79	20.88	20.28	20.28	20.22	3,247,400
08 Sept 2021	20.65	20.90	20.61	20.84	20.78	4,023,300
07 Sept 2021	20.84	21.05	20.58	20.61	20.55	3,233,600
03 Sept 2021	21.14	21.20	20.87	20.98	20.92	3,812,500
02 Sept 2021	21.61	21.73	21.05	21.21	21.15	4,183,100
01 Sept 2021	21.62	21.72	21.12	21.55	21.49	4,032,200
31 Aug 2021	21.29	21.62	21.25	21.46	21.40	2,341,400
30 Aug 2021	21.68	21.77	21.32	21.38	21.32	2,753,700
27 Aug 2021	21.28	21.72	21.21	21.67	21.61	2,478,100
26 Aug 2021	21.93	22.00	21.20	21.24	21.18	6,678,200
25 Aug 2021	21.80	22.03	21.47	21.94	21.88	10,248,600
24 Aug 2021	22.71	22.77	21.79	21.80	21.74	13,414,200
23 Aug 2021	22.70	22.79	22.51	22.59	22.53	7,433,600
20 Aug 2021	22.44	22.55	22.32	22.50	22.44	2,956,700
19 Aug 2021	22.19	22.60	22.14	22.50	22.44	3,695,100
18 Aug 2021	22.63	22.71	22.28	22.39	22.33	6,950,000
18 Aug 2021	0.06 Dividend
17 Aug 2021	22.68	22.94	22.61	22.82	22.70	2,393,100
16 Aug 2021	22.91	23.04	22.70	22.92	22.80	2,417,600
13 Aug 2021	23.13	23.32	22.93	23.01	22.89	1,519,500
12 Aug 2021	23.36	23.46	23.01	23.16	23.04	4,184,400
11 Aug 2021	23.26	23.44	23.01	23.43	23.30	2,029,600
10 Aug 2021	22.92	23.25	22.83	23.22	23.10	4,360,900
09 Aug 2021	23.16	23.18	22.83	22.94	22.82	5,859,100
06 Aug 2021	23.33	23.46	23.05	23.18	23.06	3,464,300
05 Aug 2021	23.23	23.44	23.00	23.12	23.00	1,972,200
04 Aug 2021	23.34	23.43	23.05	23.10	22.98	4,760,000
03 Aug 2021	23.76	23.76	23.13	23.54	23.41	2,990,000
02 Aug 2021	23.77	24.35	23.59	23.63	23.50	4,990,800
30 Jul 2021	23.65	23.95	23.51	23.69	23.56	2,031,400
29 Jul 2021	24.20	24.48	23.56	23.64	23.51	3,268,200
28 Jul 2021	24.30	24.38	23.67	24.05	23.92	2,379,800
27 Jul 2021	24.23	24.38	23.88	24.13	24.00	2,898,400
26 Jul 2021	24.13	24.42	24.02	24.40	24.27	2,099,200
23 Jul 2021	24.24	24.29	23.97	24.14	24.01	1,017,900
22 Jul 2021	24.32	24.40	23.92	24.05	23.92	2,808,600
21 Jul 2021	24.37	24.64	24.23	24.35	24.22	1,951,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,367.20+27.30(+0.37%)

FTSE 25023,301.87+63.70(+0.27%)

AIM1,201.89+1.84(+0.15%)

GBP/EUR1.1702-0.0045(-0.38%)

GBP/USD1.3196-0.0046(-0.35%)

BTC-GBP37,343.06-1,879.22(-4.79%)

Nielsen Holdings plc (NLSN)

FTSE 100
7,367.20
+27.30(+0.37%)

FTSE 250
23,301.87
+63.70(+0.27%)

AIM
1,201.89
+1.84(+0.15%)

GBP/EUR
1.1702
-0.0045(-0.38%)

GBP/USD
1.3196
-0.0046(-0.35%)

BTC-GBP
37,343.06
-1,879.22(-4.79%)