Nielsen Holdings Plc (NY: NLSN )

22.14 USD -0.23 (-1.05%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 21.85 22.52 21.72 22.37 3,748,845 +0.57(+2.61%)
Jan 13, 2021 21.58 21.85 21.45 21.80 4,491,070 +0.16(+0.74%)
Jan 12, 2021 21.28 21.75 21.25 21.64 3,842,481 +0.41(+1.93%)
Jan 11, 2021 20.66 21.24 20.55 21.23 2,746,909 +0.29(+1.38%)
Jan 08, 2021 20.95 21.16 20.71 20.94 6,985,400 +0.10(+0.48%)
Jan 07, 2021 21.26 21.28 20.80 20.84 2,289,571 -0.08(-0.38%)
Jan 06, 2021 20.80 21.21 20.71 20.92 4,424,573 +0.34(+1.65%)
Jan 05, 2021 20.26 20.61 20.20 20.58 8,098,580 +0.35(+1.73%)
Jan 04, 2021 20.86 20.93 20.18 20.23 4,274,222 -0.64(-3.07%)
Dec 31, 2020 20.87 20.87 20.87 3,220,878 +0.32(+1.56%)
Dec 30, 2020 20.77 20.95 20.41 20.55 3,220,878 -0.20(-0.96%)
Dec 29, 2020 20.69 21.29 20.43 20.75 10,939,902 +0.16(+0.78%)
Dec 28, 2020 20.48 20.83 20.36 20.59 9,143,512 +0.27(+1.33%)
Dec 24, 2020 20.37 20.40 20.23 20.32 993,800 +0.09(+0.44%)
Dec 23, 2020 19.91 20.29 19.86 20.23 2,501,596 +0.49(+2.48%)
Dec 22, 2020 19.84 19.99 19.55 19.74 2,318,270 +0.01(+0.05%)
Dec 21, 2020 19.60 19.86 19.28 19.73 3,560,546 -0.36(-1.79%)
Dec 18, 2020 19.59 20.11 19.51 20.09 7,598,400 +0.48(+2.45%)
Dec 17, 2020 19.60 19.70 19.45 19.61 2,690,083 +0.12(+0.62%)
Dec 16, 2020 19.66 19.79 19.33 19.49 3,611,074 -0.15(-0.76%)
Dec 15, 2020 19.38 19.73 19.01 19.64 7,229,272 +0.35(+1.81%)
Dec 14, 2020 19.23 19.50 19.16 19.29 4,581,870 +0.19(+0.99%)
Dec 11, 2020 18.77 19.11 18.58 19.10 4,326,700 +0.14(+0.74%)
Dec 10, 2020 18.87 19.08 18.69 18.96 5,675,092 -0.16(-0.84%)
Dec 09, 2020 17.67 19.15 17.56 19.12 14,853,670 +1.60(+9.13%)
Dec 08, 2020 17.20 17.68 17.03 17.52 2,783,690 +0.27(+1.57%)
Dec 07, 2020 17.83 17.84 17.16 17.25 4,746,322 -0.71(-3.95%)
Dec 04, 2020 17.33 18.00 17.25 17.96 11,160,300 +0.72(+4.18%)
Dec 03, 2020 16.40 17.31 16.29 17.24 4,464,277 +0.88(+5.38%)
Dec 02, 2020 16.07 16.45 16.02 16.36 3,322,057 +0.23(+1.43%)
Dec 01, 2020 16.49 16.76 16.12 16.13 4,812,528 -0.04(-0.25%)
Nov 30, 2020 16.25 16.55 16.08 16.17 26,169,255 -0.07(-0.43%)
Nov 27, 2020 16.31 16.34 15.68 16.24 3,247,400 -0.11(-0.67%)
Nov 25, 2020 16.51 16.60 16.19 16.35 4,504,300 -0.26(-1.57%)
Nov 24, 2020 16.57 16.68 16.31 16.61 3,347,795 +0.46(+2.85%)
Nov 23, 2020 15.80 16.25 15.62 16.15 4,311,357 +0.40(+2.54%)
Nov 20, 2020 16.08 16.25 15.68 15.75 5,464,200 -0.32(-1.99%)
Nov 19, 2020 16.07 16.17 15.84 16.07 6,781,660 -0.14(-0.86%)
Nov 18, 2020 16.60 16.68 16.16 16.21 3,646,216 -0.44(-2.64%)
Nov 17, 2020 16.33 16.78 16.13 16.65 2,827,590 -0.02(-0.12%)
Nov 16, 2020 16.07 16.70 16.00 16.67 6,746,733 +0.92(+5.84%)
Nov 13, 2020 14.94 15.79 14.94 15.75 5,557,200 +0.93(+6.28%)
Nov 12, 2020 15.46 15.46 14.71 14.82 8,216,978 -0.76(-4.88%)
Nov 11, 2020 15.34 15.62 15.24 15.58 5,270,541 +0.27(+1.76%)
Nov 10, 2020 15.62 15.78 15.15 15.31 3,977,730 -0.33(-2.11%)
Nov 09, 2020 15.26 16.07 14.60 15.64 5,664,719 +1.46(+10.30%)
Nov 06, 2020 14.12 14.36 14.05 14.18 3,087,600 +0.05(+0.35%)
Nov 05, 2020 14.21 14.37 13.93 14.13 3,771,048 +0.10(+0.71%)
Nov 04, 2020 14.08 14.48 13.88 14.03 3,921,365 -0.21(-1.47%)
Nov 03, 2020 14.13 14.46 14.10 14.24 4,490,359 +0.21(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.