Nielsen Holdings plc (NLSN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.80

-0.04

(-0.14%)

At close: 04:00PM EDT

27.81

+0.01

(+0.04%)

After hours:

05:54PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	27.88	27.88	27.80	27.80	27.80	5,233,300
22 Sept 2022	27.88	27.88	27.84	27.84	27.84	2,039,700
21 Sept 2022	27.86	27.89	27.83	27.87	27.87	3,179,400
20 Sept 2022	27.83	27.86	27.80	27.85	27.85	5,173,700
19 Sept 2022	27.82	27.85	27.77	27.82	27.82	6,160,600
16 Sept 2022	27.83	27.84	27.76	27.83	27.83	8,737,100
15 Sept 2022	27.87	27.89	27.80	27.80	27.80	4,834,600
14 Sept 2022	27.88	27.89	27.85	27.85	27.85	4,932,600
13 Sept 2022	27.85	27.89	27.85	27.86	27.86	2,544,600
12 Sept 2022	27.88	27.88	27.86	27.86	27.86	3,066,400
09 Sept 2022	27.87	27.88	27.86	27.86	27.86	1,875,500
08 Sept 2022	27.87	27.87	27.85	27.87	27.87	2,604,500
07 Sept 2022	27.86	27.89	27.86	27.89	27.89	2,582,300
06 Sept 2022	27.86	27.88	27.85	27.86	27.86	3,393,700
02 Sept 2022	27.88	27.89	27.84	27.85	27.85	3,127,300
01 Sept 2022	27.86	27.90	27.84	27.89	27.89	7,661,000
31 Aug 2022	27.87	27.92	27.83	27.84	27.84	5,787,000
30 Aug 2022	27.85	27.90	27.85	27.86	27.86	3,286,600
29 Aug 2022	27.82	27.91	27.82	27.85	27.85	2,461,800
26 Aug 2022	27.85	27.87	27.83	27.84	27.84	2,353,100
25 Aug 2022	27.82	27.90	27.81	27.84	27.84	1,559,600
24 Aug 2022	27.79	27.82	27.78	27.80	27.80	1,925,000
23 Aug 2022	27.85	27.86	27.76	27.78	27.78	4,277,100
22 Aug 2022	27.77	27.82	27.75	27.81	27.81	6,998,200
19 Aug 2022	27.67	27.69	27.61	27.65	27.65	2,221,300
18 Aug 2022	27.40	27.71	27.30	27.68	27.68	6,427,800
17 Aug 2022	27.53	27.58	27.34	27.38	27.38	4,840,400
17 Aug 2022	0.06 Dividend
16 Aug 2022	27.55	27.64	27.46	27.58	27.52	4,163,100
15 Aug 2022	27.46	27.60	27.46	27.56	27.50	8,549,500
12 Aug 2022	27.49	27.58	27.47	27.58	27.52	3,345,900
11 Aug 2022	27.52	27.53	27.43	27.45	27.39	2,400,300
10 Aug 2022	27.55	27.57	27.40	27.40	27.34	8,091,700
09 Aug 2022	27.53	27.59	27.50	27.52	27.46	33,071,400
08 Aug 2022	23.14	23.28	22.70	22.71	22.66	5,569,800
05 Aug 2022	22.91	23.11	22.83	23.04	22.99	4,488,500
04 Aug 2022	22.75	23.00	22.30	22.96	22.91	3,833,500
03 Aug 2022	24.10	24.12	23.72	23.74	23.69	2,514,800
02 Aug 2022	23.93	24.09	23.79	23.99	23.94	1,986,800
01 Aug 2022	23.92	24.13	23.86	23.88	23.83	1,356,300
29 Jul 2022	24.35	24.50	23.93	23.95	23.90	4,463,700
28 Jul 2022	24.20	24.42	23.83	24.05	24.00	8,285,400
27 Jul 2022	23.72	24.26	23.56	24.22	24.17	2,970,600
26 Jul 2022	23.85	24.01	23.63	23.65	23.60	2,345,700
25 Jul 2022	24.04	24.11	23.75	23.95	23.90	1,156,200
22 Jul 2022	24.08	24.08	23.79	23.91	23.86	2,483,900
21 Jul 2022	23.96	24.09	23.78	24.04	23.99	765,300
20 Jul 2022	24.06	24.22	23.71	24.00	23.95	1,714,500
19 Jul 2022	23.83	24.09	23.79	24.05	24.00	1,262,900
18 Jul 2022	23.52	23.94	23.50	23.60	23.55	1,832,500
15 Jul 2022	23.12	23.46	23.00	23.37	23.32	1,958,300
14 Jul 2022	22.80	23.02	22.61	22.95	22.90	1,619,900
13 Jul 2022	23.08	23.18	22.92	22.96	22.91	1,671,300
12 Jul 2022	23.28	23.42	23.17	23.25	23.20	1,717,900
11 Jul 2022	23.55	23.67	23.32	23.35	23.30	2,101,000
08 Jul 2022	23.66	23.91	23.61	23.72	23.67	1,295,100
07 Jul 2022	23.73	23.82	23.64	23.67	23.62	938,500
06 Jul 2022	23.57	23.81	23.47	23.68	23.63	1,516,900
05 Jul 2022	23.30	23.52	23.02	23.45	23.40	1,477,700
01 Jul 2022	23.29	23.62	23.03	23.62	23.57	1,409,900
30 Jun 2022	23.30	23.51	23.06	23.22	23.17	2,046,700
29 Jun 2022	23.66	23.73	23.35	23.56	23.51	782,000
28 Jun 2022	24.00	24.27	23.50	23.66	23.61	1,313,700
27 Jun 2022	23.75	23.95	23.58	23.94	23.89	1,685,100
24 Jun 2022	23.37	23.89	23.30	23.53	23.48	2,130,900
23 Jun 2022	23.05	23.44	23.01	23.15	23.10	2,184,900
22 Jun 2022	22.73	23.20	22.61	23.03	22.98	3,495,800
21 Jun 2022	22.75	23.02	22.40	22.92	22.87	4,435,500
17 Jun 2022	21.90	22.86	21.63	22.41	22.36	8,683,700
16 Jun 2022	22.28	22.47	21.52	21.72	21.67	4,885,200
15 Jun 2022	22.71	22.84	22.21	22.65	22.60	5,418,800
14 Jun 2022	23.32	23.59	22.45	22.52	22.47	4,311,000
13 Jun 2022	24.07	24.24	23.07	23.26	23.21	5,214,400
10 Jun 2022	24.92	24.92	24.38	24.40	24.35	3,593,300
09 Jun 2022	25.49	25.49	24.96	24.97	24.92	1,741,400
08 Jun 2022	25.51	25.58	25.34	25.43	25.37	1,175,200
07 Jun 2022	25.22	25.64	25.20	25.57	25.51	1,320,100
06 Jun 2022	25.35	25.44	25.08	25.34	25.28	1,971,700
03 Jun 2022	25.60	25.67	25.34	25.37	25.31	1,986,200
02 Jun 2022	25.45	25.71	25.43	25.67	25.61	1,751,800
01 Jun 2022	25.60	25.69	25.34	25.43	25.37	2,369,300
01 Jun 2022	0.06 Dividend
31 May 2022	25.65	25.72	25.46	25.56	25.44	3,308,500
27 May 2022	25.77	25.92	25.54	25.83	25.71	2,862,700
26 May 2022	25.80	25.99	25.65	25.69	25.57	2,669,000
25 May 2022	25.37	25.79	25.30	25.75	25.63	2,395,100
24 May 2022	25.62	25.62	25.04	25.54	25.42	1,855,000
23 May 2022	25.74	25.81	25.55	25.65	25.53	3,073,700
20 May 2022	25.60	25.60	25.12	25.50	25.38	2,514,800
19 May 2022	25.15	25.68	25.12	25.44	25.33	2,118,700
18 May 2022	25.57	25.70	25.00	25.20	25.09	3,855,300
17 May 2022	25.28	25.93	25.05	25.84	25.72	2,567,600
16 May 2022	24.95	25.14	24.75	25.01	24.90	2,947,400
13 May 2022	25.82	25.83	25.03	25.14	25.03	6,062,800
12 May 2022	25.66	26.01	25.44	25.65	25.53	3,388,800
11 May 2022	25.80	26.16	25.54	25.67	25.55	3,340,800
10 May 2022	25.96	26.11	25.11	25.84	25.72	4,285,800
09 May 2022	26.48	26.56	25.67	25.70	25.58	4,347,100
06 May 2022	26.72	26.76	26.45	26.64	26.52	3,319,400
05 May 2022	26.71	26.83	26.60	26.71	26.59	2,602,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,530.76-151.74(-0.86%)

Nielsen Holdings plc (NLSN)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,530.76
-151.74(-0.86%)