Singapore markets open in 1 hour 17 minutes

Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.68+0.23 (+0.98%)
At close: 04:00PM EDT
23.68 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202223.5723.8123.4723.6823.681,516,855
05 Jul 202223.3023.5223.0223.4523.451,477,700
01 Jul 202223.2923.6223.0323.6223.621,409,900
30 Jun 202223.3023.5123.0623.2223.222,046,700
29 Jun 202223.6623.7323.3523.5623.56782,000
28 Jun 202224.0024.2723.5023.6623.661,313,700
27 Jun 202223.7523.9523.5823.9423.941,685,100
24 Jun 202223.3723.8923.3023.5323.532,130,900
23 Jun 202223.0523.4423.0123.1523.152,184,900
22 Jun 202222.7323.2022.6123.0323.033,495,800
21 Jun 202222.7523.0222.4022.9222.924,435,500
17 Jun 202221.9022.8621.6322.4122.418,683,700
16 Jun 202222.2822.4721.5221.7221.724,885,200
15 Jun 202222.7122.8422.2122.6522.655,418,800
14 Jun 202223.3223.5922.4522.5222.524,311,000
13 Jun 202224.0724.2423.0723.2623.265,214,400
10 Jun 202224.9224.9224.3824.4024.403,593,300
09 Jun 202225.4925.4924.9624.9724.971,741,400
08 Jun 202225.5125.5825.3425.4325.431,175,200
07 Jun 202225.2225.6425.2025.5725.571,320,100
06 Jun 202225.3525.4425.0825.3425.341,971,700
03 Jun 202225.6025.6725.3425.3725.371,986,200
02 Jun 202225.4525.7125.4325.6725.671,751,800
01 Jun 202225.6025.6925.3425.4325.432,369,300
01 Jun 20220.06 Dividend
31 May 202225.6525.7225.4625.5625.503,308,500
27 May 202225.7725.9225.5425.8325.772,862,700
26 May 202225.8025.9925.6525.6925.632,669,000
25 May 202225.3725.7925.3025.7525.692,395,100
24 May 202225.6225.6225.0425.5425.481,855,000
23 May 202225.7425.8125.5525.6525.593,073,700
20 May 202225.6025.6025.1225.5025.442,514,800
19 May 202225.1525.6825.1225.4425.382,118,700
18 May 202225.5725.7025.0025.2025.143,855,300
17 May 202225.2825.9325.0525.8425.782,567,600
16 May 202224.9525.1424.7525.0124.952,947,400
13 May 202225.8225.8325.0325.1425.086,062,800
12 May 202225.6626.0125.4425.6525.593,388,800
11 May 202225.8026.1625.5425.6725.613,340,800
10 May 202225.9626.1125.1125.8425.784,285,800
09 May 202226.4826.5625.6725.7025.644,347,100
06 May 202226.7226.7626.4526.6426.583,319,400
05 May 202226.7126.8326.6026.7126.652,602,900
04 May 202226.7526.8526.4226.7626.706,066,900
03 May 202226.8826.9026.6326.7526.693,098,200
02 May 202226.7927.0726.7426.8426.782,886,300
29 Apr 202226.7927.0226.5026.8126.753,097,400
28 Apr 202226.4626.9826.2826.8426.782,949,200
27 Apr 202226.3926.5726.1726.3326.272,653,000
26 Apr 202226.6926.8526.2426.3126.255,178,900
25 Apr 202226.8226.9126.2726.7726.718,686,300
22 Apr 202226.9727.0826.7126.8226.763,790,400
21 Apr 202227.1527.2226.8826.9226.864,510,900
20 Apr 202227.2027.2427.0527.1327.074,802,900
19 Apr 202227.2127.3127.0527.0526.995,161,200
18 Apr 202227.4227.4227.1227.1927.136,723,300
14 Apr 202227.4427.5027.2127.4027.3422,772,900
13 Apr 202227.3127.5727.2727.5227.4615,440,500
12 Apr 202227.3927.4127.0827.3527.2915,468,200
11 Apr 202227.2127.4227.0727.4027.3424,405,000
08 Apr 202227.6227.7527.4927.7527.6816,130,200
07 Apr 202227.4327.7927.2227.7527.6821,738,700
06 Apr 202227.1027.5527.1027.5027.4427,980,700
05 Apr 202227.4227.4627.3127.3527.2911,842,900
04 Apr 202227.3027.5927.2127.4427.3811,429,800
01 Apr 202227.3327.3927.2227.3327.2714,341,600
31 Mar 202227.2227.3627.1927.2427.1816,394,700
30 Mar 202226.8527.1026.7827.0326.9725,234,300
29 Mar 202227.0727.2126.5926.7226.66115,236,200
28 Mar 202222.3022.3021.8422.2122.167,257,000
25 Mar 202222.4222.6422.0722.2822.2311,619,600
24 Mar 202223.2423.2822.3322.3522.308,587,300
23 Mar 202223.5023.7522.8023.2323.189,766,800
22 Mar 202222.9823.2822.2723.2323.186,507,600
21 Mar 202220.4322.8020.4322.7622.7119,509,700
18 Mar 202223.6824.5023.2824.4424.388,675,200
17 Mar 202223.1924.3123.0223.9223.866,658,800
16 Mar 202223.3023.8422.9623.4023.359,200,900
15 Mar 202222.8523.9121.9523.4223.3718,957,000
14 Mar 202217.6725.7817.0622.8522.8039,616,300
11 Mar 202218.3018.3917.5017.5117.472,639,300
10 Mar 202217.9618.2517.7018.1118.077,212,800
09 Mar 202217.7718.2917.6218.1418.108,290,700
08 Mar 202216.8117.8816.7817.2817.246,697,700
07 Mar 202216.8916.9916.4816.6916.656,270,900
04 Mar 202217.2017.3216.7016.9016.867,250,000
03 Mar 202217.9417.9817.4517.4717.436,564,600
02 Mar 202217.5317.9217.4817.8017.763,848,900
02 Mar 20220.06 Dividend
01 Mar 202217.3517.6616.9117.4317.335,344,500
28 Feb 202217.9618.4317.0017.4217.327,520,900
25 Feb 202216.9117.5816.8817.5717.475,321,200
24 Feb 202216.1016.9116.0216.8516.757,674,400
23 Feb 202217.1717.2016.5916.6116.514,878,000
22 Feb 202217.2617.3416.9417.0716.973,255,200
18 Feb 202217.6917.8417.2217.3117.213,113,700
17 Feb 202218.1218.2517.6917.7417.644,507,600
16 Feb 202218.3318.4418.0318.3018.194,305,800
15 Feb 202218.1318.4718.0518.3618.256,546,800
14 Feb 202217.9518.1717.7917.9517.855,226,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...