Nielsen Holdings Plc (NY: NLSN )

19.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 19.26 20.06 19.11 19.87 3,251,634 +0.72(+3.76%)
Dec 01, 2021 19.40 19.67 19.14 19.15 4,551,215 -0.01(-0.05%)
Nov 30, 2021 19.79 19.91 19.24 19.16 5,431,046 -1.02(-5.05%)
Nov 29, 2021 20.62 20.62 20.05 20.18 3,353,756 -0.12(-0.59%)
Nov 26, 2021 20.53 20.57 20.17 20.30 1,931,777 -0.79(-3.75%)
Nov 24, 2021 21.29 21.37 21.06 21.09 3,781,859 -0.31(-1.45%)
Nov 23, 2021 21.21 21.42 21.13 21.40 3,299,592 +0.23(+1.09%)
Nov 22, 2021 20.96 21.35 20.90 21.17 2,782,182 +0.21(+1.00%)
Nov 19, 2021 21.10 21.12 20.90 20.96 1,419,669 -0.21(-0.99%)
Nov 18, 2021 22.07 21.25 21.09 21.17 2,233,486 -0.74(-3.38%)
Nov 17, 2021 21.70 21.94 21.57 21.91 2,253,447 +0.07(+0.32%)
Nov 16, 2021 21.69 21.96 21.54 21.84 2,646,720 +0.19(+0.88%)
Nov 15, 2021 21.17 21.71 21.15 21.65 3,467,840 +0.56(+2.66%)
Nov 12, 2021 21.16 21.16 20.88 21.09 3,961,875 +0.02(+0.09%)
Nov 11, 2021 21.16 21.43 20.88 21.07 4,128,142 -0.10(-0.47%)
Nov 10, 2021 20.98 21.17 9,339,023 +0.08(+0.38%)
Nov 09, 2021 20.79 21.22 20.79 21.09 7,537,313 +0.27(+1.30%)
Nov 08, 2021 21.44 21.54 20.65 20.82 4,301,955 -0.52(-2.44%)
Nov 05, 2021 21.16 21.41 21.04 21.34 3,332,228 +0.51(+2.45%)
Nov 04, 2021 20.97 21.21 20.64 20.83 2,259,006 -0.10(-0.48%)
Nov 03, 2021 20.83 21.17 20.77 20.93 4,097,325 +0.00(+0.00%)
Nov 02, 2021 21.25 21.25 20.87 20.93 3,076,382 -0.23(-1.09%)
Nov 01, 2021 20.35 21.24 20.64 21.16 3,349,225 +0.91(+4.49%)
Oct 29, 2021 20.70 20.79 20.16 20.25 3,321,803 -0.44(-2.13%)
Oct 28, 2021 19.39 20.95 19.39 20.69 7,709,785 +1.27(+6.54%)
Oct 27, 2021 19.37 19.53 19.14 19.42 5,040,518 +0.02(+0.10%)
Oct 26, 2021 19.69 19.40 3,608,895 -0.20(-1.02%)
Oct 25, 2021 19.80 19.80 19.48 19.60 5,581,057 -0.07(-0.36%)
Oct 22, 2021 19.74 19.81 19.64 19.67 1,618,963 -0.08(-0.41%)
Oct 21, 2021 20.07 20.09 19.69 19.75 1,936,504 -0.31(-1.55%)
Oct 20, 2021 19.85 20.11 19.77 20.06 2,442,337 +0.16(+0.80%)
Oct 19, 2021 19.84 19.91 19.63 19.90 1,658,122 +0.14(+0.71%)
Oct 18, 2021 19.67 19.77 19.52 19.76 3,668,984 -0.01(-0.05%)
Oct 15, 2021 19.82 19.96 19.74 19.77 2,063,754 +0.09(+0.46%)
Oct 14, 2021 19.46 19.75 19.38 19.68 3,782,839 +0.36(+1.86%)
Oct 13, 2021 19.63 19.70 19.20 19.32 2,484,396 -0.31(-1.58%)
Oct 12, 2021 19.69 20.04 19.59 19.63 5,633,121 -0.02(-0.10%)
Oct 11, 2021 19.60 19.69 19.46 19.65 4,298,513 +0.09(+0.46%)
Oct 08, 2021 19.52 19.75 19.45 19.56 2,172,048 +0.10(+0.51%)
Oct 07, 2021 19.38 19.63 19.28 19.46 3,754,669 +0.26(+1.35%)
Oct 06, 2021 19.08 19.26 18.76 19.20 3,551,769 -0.22(-1.13%)
Oct 05, 2021 19.55 19.61 19.27 19.42 3,832,343 -0.05(-0.26%)
Oct 04, 2021 19.36 19.65 19.36 19.47 2,849,383 +0.02(+0.10%)
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.