UK markets close in 4 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202120.1820.7820.1420.5820.584,206,600
06 Dec 202120.0020.4419.9720.1020.102,592,300
03 Dec 202119.9920.0919.5719.7519.752,403,900
02 Dec 202119.2620.0619.1119.8719.873,251,600
01 Dec 202119.4019.6719.1419.1519.154,551,200
30 Nov 202119.7919.9118.9019.1619.165,431,000
29 Nov 202120.6220.6220.0620.1820.183,353,800
26 Nov 202120.5320.5720.1720.3020.301,931,800
24 Nov 202121.2921.3721.0621.0921.093,781,900
23 Nov 202121.2121.4221.1321.4021.403,299,600
22 Nov 202120.9621.3520.9021.1721.172,782,200
19 Nov 202121.1021.1320.9020.9620.961,419,700
18 Nov 202122.0722.0921.0921.1721.172,233,500
17 Nov 202121.7021.9421.5721.9121.912,253,400
17 Nov 20210.06 Dividend
16 Nov 202121.6921.9621.5421.8421.782,869,800
15 Nov 202121.1721.7121.1521.6521.593,468,300
12 Nov 202121.1621.1620.8821.0921.033,961,900
11 Nov 202121.1621.4320.8821.0721.014,128,100
10 Nov 202120.9821.7320.9221.1721.119,339,000
09 Nov 202120.7921.2220.7921.0921.037,537,300
08 Nov 202121.4421.5420.6520.8220.764,302,500
05 Nov 202121.1621.4121.0421.3421.283,332,200
04 Nov 202120.9721.2120.6420.8320.772,259,000
03 Nov 202120.8321.1820.7820.9320.874,097,300
02 Nov 202121.2521.2520.8720.9320.873,076,400
01 Nov 202120.3521.2420.2621.1621.103,349,200
29 Oct 202120.7020.7920.1620.2520.193,321,800
28 Oct 202119.3920.9519.3920.6920.637,709,800
27 Oct 202119.3719.5319.1419.4219.375,040,500
26 Oct 202119.6919.6919.3719.4019.353,608,400
25 Oct 202119.8019.8019.4819.6019.555,581,100
22 Oct 202119.7419.8119.6419.6719.621,619,000
21 Oct 202120.0720.0919.6919.7519.701,936,500
20 Oct 202119.8520.1119.7720.0620.002,442,300
19 Oct 202119.8419.9119.6319.9019.851,658,100
18 Oct 202119.6719.7719.5219.7619.713,669,000
15 Oct 202119.8219.9619.7419.7719.722,063,700
14 Oct 202119.4619.7619.3819.6819.633,782,800
13 Oct 202119.6319.7019.2019.3219.272,484,400
12 Oct 202119.6920.0419.5919.6319.585,633,100
11 Oct 202119.6019.6919.4619.6519.604,298,500
08 Oct 202119.5219.7519.4519.5619.512,172,000
07 Oct 202119.3819.6319.2819.4619.413,754,700
06 Oct 202119.0819.2718.7619.2019.153,551,800
05 Oct 202119.5519.6119.2719.4219.373,832,300
04 Oct 202119.3619.6519.3619.4719.422,849,400
01 Oct 202119.3419.6219.1719.4519.403,142,900
30 Sept 202119.4219.4419.1719.1919.145,574,100
29 Sept 202119.5519.6319.2519.3819.333,173,800
28 Sept 202119.8620.0319.4219.4519.404,684,700
27 Sept 202119.8820.0119.7919.8419.791,710,800
24 Sept 202119.8319.9919.7019.7219.672,471,900
23 Sept 202119.7220.0319.6119.9219.873,280,400
22 Sept 202119.4919.6619.4519.5319.482,718,200
21 Sept 202119.6019.6019.1319.3019.254,211,300
20 Sept 202119.5619.6619.1719.4719.424,058,100
17 Sept 202119.8720.1719.8619.9919.945,658,400
16 Sept 202120.3820.4220.0520.0820.022,780,200
15 Sept 202120.0020.3119.9320.2920.232,515,600
14 Sept 202120.4020.4419.8319.9619.913,089,400
13 Sept 202120.0920.5419.9420.3120.253,868,900
10 Sept 202120.3020.3119.8119.8919.844,804,300
09 Sept 202120.7920.8820.2820.2820.223,247,400
08 Sept 202120.6520.9020.6120.8420.784,023,300
07 Sept 202120.8421.0520.5820.6120.553,233,600
03 Sept 202121.1421.2020.8720.9820.923,812,500
02 Sept 202121.6121.7321.0521.2121.154,183,100
01 Sept 202121.6221.7221.1221.5521.494,032,200
31 Aug 202121.2921.6221.2521.4621.402,341,400
30 Aug 202121.6821.7721.3221.3821.322,753,700
27 Aug 202121.2821.7221.2121.6721.612,478,100
26 Aug 202121.9322.0021.2021.2421.186,678,200
25 Aug 202121.8022.0321.4721.9421.8810,248,600
24 Aug 202122.7122.7721.7921.8021.7413,414,200
23 Aug 202122.7022.7922.5122.5922.537,433,600
20 Aug 202122.4422.5522.3222.5022.442,956,700
19 Aug 202122.1922.6022.1422.5022.443,695,100
18 Aug 202122.6322.7122.2822.3922.336,950,000
18 Aug 20210.06 Dividend
17 Aug 202122.6822.9422.6122.8222.702,393,100
16 Aug 202122.9123.0422.7022.9222.802,417,600
13 Aug 202123.1323.3222.9323.0122.891,519,500
12 Aug 202123.3623.4623.0123.1623.044,184,400
11 Aug 202123.2623.4423.0123.4323.302,029,600
10 Aug 202122.9223.2522.8323.2223.104,360,900
09 Aug 202123.1623.1822.8322.9422.825,859,100
06 Aug 202123.3323.4623.0523.1823.063,464,300
05 Aug 202123.2323.4423.0023.1223.001,972,200
04 Aug 202123.3423.4323.0523.1022.984,760,000
03 Aug 202123.7623.7623.1323.5423.412,990,000
02 Aug 202123.7724.3523.5923.6323.504,990,800
30 Jul 202123.6523.9523.5123.6923.562,031,400
29 Jul 202124.2024.4823.5623.6423.513,268,200
28 Jul 202124.3024.3823.6724.0523.922,379,800
27 Jul 202124.2324.3823.8824.1324.002,898,400
26 Jul 202124.1324.4224.0224.4024.272,099,200
23 Jul 202124.2424.2923.9724.1424.011,017,900
22 Jul 202124.3224.4023.9224.0523.922,808,600
21 Jul 202124.3724.6424.2324.3524.221,951,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...