UK markets close in 8 hours 15 minutes

Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.75+0.21 (+0.82%)
At close: 04:00PM EDT
25.75 0.00 (0.00%)
After hours: 04:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202225.3725.7925.3025.7525.752,395,100
24 May 202225.6225.6225.0425.5425.541,855,000
23 May 202225.7425.8125.5525.6525.653,073,700
20 May 202225.6025.6025.1225.5025.502,514,800
19 May 202225.1525.6825.1225.4425.442,118,700
18 May 202225.5725.7025.0025.2025.203,855,300
17 May 202225.2825.9325.0525.8425.842,567,600
16 May 202224.9525.1424.7525.0125.012,947,400
13 May 202225.8225.8325.0325.1425.146,062,800
12 May 202225.6626.0125.4425.6525.653,388,800
11 May 202225.8026.1625.5425.6725.673,340,800
10 May 202225.9626.1125.1125.8425.844,285,800
09 May 202226.4826.5625.6725.7025.704,347,100
06 May 202226.7226.7626.4526.6426.643,319,400
05 May 202226.7126.8326.6026.7126.712,602,900
04 May 202226.7526.8526.4226.7626.766,066,900
03 May 202226.8826.9026.6326.7526.753,098,200
02 May 202226.7927.0726.7426.8426.842,886,300
29 Apr 202226.7927.0226.5026.8126.813,097,400
28 Apr 202226.4626.9826.2826.8426.842,949,200
27 Apr 202226.3926.5726.1726.3326.332,653,000
26 Apr 202226.6926.8526.2426.3126.315,178,900
25 Apr 202226.8226.9126.2726.7726.778,686,300
22 Apr 202226.9727.0826.7126.8226.823,790,400
21 Apr 202227.1527.2226.8826.9226.924,510,900
20 Apr 202227.2027.2427.0527.1327.134,802,900
19 Apr 202227.2127.3127.0527.0527.055,161,200
18 Apr 202227.4227.4227.1227.1927.196,723,300
14 Apr 202227.4427.5027.2127.4027.4022,772,900
13 Apr 202227.3127.5727.2727.5227.5215,440,500
12 Apr 202227.3927.4127.0827.3527.3515,468,200
11 Apr 202227.2127.4227.0727.4027.4024,405,000
08 Apr 202227.6227.7527.4927.7527.7516,130,200
07 Apr 202227.4327.7927.2227.7527.7521,738,700
06 Apr 202227.1027.5527.1027.5027.5027,980,700
05 Apr 202227.4227.4627.3127.3527.3511,842,900
04 Apr 202227.3027.5927.2127.4427.4411,429,800
01 Apr 202227.3327.3927.2227.3327.3314,341,600
31 Mar 202227.2227.3627.1927.2427.2416,394,700
30 Mar 202226.8527.1026.7827.0327.0325,234,300
29 Mar 202227.0727.2126.5926.7226.72115,236,200
28 Mar 202222.3022.3021.8422.2122.217,257,000
25 Mar 202222.4222.6422.0722.2822.2811,619,600
24 Mar 202223.2423.2822.3322.3522.358,587,300
23 Mar 202223.5023.7522.8023.2323.239,766,800
22 Mar 202222.9823.2822.2723.2323.236,507,600
21 Mar 202220.4322.8020.4322.7622.7619,509,700
18 Mar 202223.6824.5023.2824.4424.448,675,200
17 Mar 202223.1924.3123.0223.9223.926,658,800
16 Mar 202223.3023.8422.9623.4023.409,200,900
15 Mar 202222.8523.9121.9523.4223.4218,957,000
14 Mar 202217.6725.7817.0622.8522.8539,616,300
11 Mar 202218.3018.3917.5017.5117.512,639,300
10 Mar 202217.9618.2517.7018.1118.117,212,800
09 Mar 202217.7718.2917.6218.1418.148,290,700
08 Mar 202216.8117.8816.7817.2817.286,697,700
07 Mar 202216.8916.9916.4816.6916.696,270,900
04 Mar 202217.2017.3216.7016.9016.907,250,000
03 Mar 202217.9417.9817.4517.4717.476,564,600
02 Mar 202217.5317.9217.4817.8017.803,848,900
02 Mar 20220.06 Dividend
01 Mar 202217.3517.6616.9117.4317.375,344,500
28 Feb 202217.9618.4317.0017.4217.367,520,900
25 Feb 202216.9117.5816.8817.5717.515,321,200
24 Feb 202216.1016.9116.0216.8516.797,674,400
23 Feb 202217.1717.2016.5916.6116.554,878,000
22 Feb 202217.2617.3416.9417.0717.013,255,200
18 Feb 202217.6917.8417.2217.3117.253,113,700
17 Feb 202218.1218.2517.6917.7417.684,507,600
16 Feb 202218.3318.4418.0318.3018.244,305,800
15 Feb 202218.1318.4718.0518.3618.306,546,800
14 Feb 202217.9518.1717.7917.9517.895,226,700
11 Feb 202218.5118.6217.8917.9917.938,227,700
10 Feb 202218.5819.0418.4418.4718.415,350,800
09 Feb 202218.7419.1418.7318.8818.822,557,400
08 Feb 202218.2518.5818.1118.5718.513,928,400
07 Feb 202218.5218.6518.1218.1718.119,561,300
04 Feb 202218.4618.5218.1818.3918.334,799,300
03 Feb 202218.9018.9418.5218.5518.494,436,800
02 Feb 202219.0919.2018.9319.0518.982,393,200
01 Feb 202218.8319.1418.6519.1019.033,063,700
31 Jan 202218.1818.8818.1518.8618.805,263,800
28 Jan 202217.8418.3217.8218.3018.245,791,600
27 Jan 202218.6918.8517.8718.0417.985,113,100
26 Jan 202218.1819.1318.1418.5318.475,688,800
25 Jan 202218.6419.5118.5019.3919.325,256,800
24 Jan 202218.5019.1718.3219.1419.073,665,000
21 Jan 202219.0519.2518.7518.8618.803,165,200
20 Jan 202219.6619.8719.1519.1719.102,179,100
19 Jan 202219.9920.0419.5919.6219.552,521,900
18 Jan 202220.3420.5619.8719.9219.854,126,000
14 Jan 202220.5720.6420.2120.5120.442,556,400
13 Jan 202220.5920.8620.4220.6820.612,000,500
12 Jan 202221.0521.1620.4520.5820.513,557,700
11 Jan 202220.2720.9020.1220.8920.823,343,300
10 Jan 202220.9421.0720.0520.2520.186,954,800
07 Jan 202220.3821.0120.3821.0020.934,806,800
06 Jan 202220.7720.8020.1520.3620.292,648,700
05 Jan 202220.0920.7819.8920.4820.415,237,700
04 Jan 202221.2521.6721.2321.3921.322,326,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...