UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202227.8827.8827.8027.8027.805,233,300
22 Sept 202227.8827.8827.8427.8427.842,039,700
21 Sept 202227.8627.8927.8327.8727.873,179,400
20 Sept 202227.8327.8627.8027.8527.855,173,700
19 Sept 202227.8227.8527.7727.8227.826,160,600
16 Sept 202227.8327.8427.7627.8327.838,737,100
15 Sept 202227.8727.8927.8027.8027.804,834,600
14 Sept 202227.8827.8927.8527.8527.854,932,600
13 Sept 202227.8527.8927.8527.8627.862,544,600
12 Sept 202227.8827.8827.8627.8627.863,066,400
09 Sept 202227.8727.8827.8627.8627.861,875,500
08 Sept 202227.8727.8727.8527.8727.872,604,500
07 Sept 202227.8627.8927.8627.8927.892,582,300
06 Sept 202227.8627.8827.8527.8627.863,393,700
02 Sept 202227.8827.8927.8427.8527.853,127,300
01 Sept 202227.8627.9027.8427.8927.897,661,000
31 Aug 202227.8727.9227.8327.8427.845,787,000
30 Aug 202227.8527.9027.8527.8627.863,286,600
29 Aug 202227.8227.9127.8227.8527.852,461,800
26 Aug 202227.8527.8727.8327.8427.842,353,100
25 Aug 202227.8227.9027.8127.8427.841,559,600
24 Aug 202227.7927.8227.7827.8027.801,925,000
23 Aug 202227.8527.8627.7627.7827.784,277,100
22 Aug 202227.7727.8227.7527.8127.816,998,200
19 Aug 202227.6727.6927.6127.6527.652,221,300
18 Aug 202227.4027.7127.3027.6827.686,427,800
17 Aug 202227.5327.5827.3427.3827.384,840,400
17 Aug 20220.06 Dividend
16 Aug 202227.5527.6427.4627.5827.524,163,100
15 Aug 202227.4627.6027.4627.5627.508,549,500
12 Aug 202227.4927.5827.4727.5827.523,345,900
11 Aug 202227.5227.5327.4327.4527.392,400,300
10 Aug 202227.5527.5727.4027.4027.348,091,700
09 Aug 202227.5327.5927.5027.5227.4633,071,400
08 Aug 202223.1423.2822.7022.7122.665,569,800
05 Aug 202222.9123.1122.8323.0422.994,488,500
04 Aug 202222.7523.0022.3022.9622.913,833,500
03 Aug 202224.1024.1223.7223.7423.692,514,800
02 Aug 202223.9324.0923.7923.9923.941,986,800
01 Aug 202223.9224.1323.8623.8823.831,356,300
29 Jul 202224.3524.5023.9323.9523.904,463,700
28 Jul 202224.2024.4223.8324.0524.008,285,400
27 Jul 202223.7224.2623.5624.2224.172,970,600
26 Jul 202223.8524.0123.6323.6523.602,345,700
25 Jul 202224.0424.1123.7523.9523.901,156,200
22 Jul 202224.0824.0823.7923.9123.862,483,900
21 Jul 202223.9624.0923.7824.0423.99765,300
20 Jul 202224.0624.2223.7124.0023.951,714,500
19 Jul 202223.8324.0923.7924.0524.001,262,900
18 Jul 202223.5223.9423.5023.6023.551,832,500
15 Jul 202223.1223.4623.0023.3723.321,958,300
14 Jul 202222.8023.0222.6122.9522.901,619,900
13 Jul 202223.0823.1822.9222.9622.911,671,300
12 Jul 202223.2823.4223.1723.2523.201,717,900
11 Jul 202223.5523.6723.3223.3523.302,101,000
08 Jul 202223.6623.9123.6123.7223.671,295,100
07 Jul 202223.7323.8223.6423.6723.62938,500
06 Jul 202223.5723.8123.4723.6823.631,516,900
05 Jul 202223.3023.5223.0223.4523.401,477,700
01 Jul 202223.2923.6223.0323.6223.571,409,900
30 Jun 202223.3023.5123.0623.2223.172,046,700
29 Jun 202223.6623.7323.3523.5623.51782,000
28 Jun 202224.0024.2723.5023.6623.611,313,700
27 Jun 202223.7523.9523.5823.9423.891,685,100
24 Jun 202223.3723.8923.3023.5323.482,130,900
23 Jun 202223.0523.4423.0123.1523.102,184,900
22 Jun 202222.7323.2022.6123.0322.983,495,800
21 Jun 202222.7523.0222.4022.9222.874,435,500
17 Jun 202221.9022.8621.6322.4122.368,683,700
16 Jun 202222.2822.4721.5221.7221.674,885,200
15 Jun 202222.7122.8422.2122.6522.605,418,800
14 Jun 202223.3223.5922.4522.5222.474,311,000
13 Jun 202224.0724.2423.0723.2623.215,214,400
10 Jun 202224.9224.9224.3824.4024.353,593,300
09 Jun 202225.4925.4924.9624.9724.921,741,400
08 Jun 202225.5125.5825.3425.4325.371,175,200
07 Jun 202225.2225.6425.2025.5725.511,320,100
06 Jun 202225.3525.4425.0825.3425.281,971,700
03 Jun 202225.6025.6725.3425.3725.311,986,200
02 Jun 202225.4525.7125.4325.6725.611,751,800
01 Jun 202225.6025.6925.3425.4325.372,369,300
01 Jun 20220.06 Dividend
31 May 202225.6525.7225.4625.5625.443,308,500
27 May 202225.7725.9225.5425.8325.712,862,700
26 May 202225.8025.9925.6525.6925.572,669,000
25 May 202225.3725.7925.3025.7525.632,395,100
24 May 202225.6225.6225.0425.5425.421,855,000
23 May 202225.7425.8125.5525.6525.533,073,700
20 May 202225.6025.6025.1225.5025.382,514,800
19 May 202225.1525.6825.1225.4425.332,118,700
18 May 202225.5725.7025.0025.2025.093,855,300
17 May 202225.2825.9325.0525.8425.722,567,600
16 May 202224.9525.1424.7525.0124.902,947,400
13 May 202225.8225.8325.0325.1425.036,062,800
12 May 202225.6626.0125.4425.6525.533,388,800
11 May 202225.8026.1625.5425.6725.553,340,800
10 May 202225.9626.1125.1125.8425.724,285,800
09 May 202226.4826.5625.6725.7025.584,347,100
06 May 202226.7226.7626.4526.6426.523,319,400
05 May 202226.7126.8326.6026.7126.592,602,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...