Nielsen Holdings Plc (NY: NLSN )

27.32 USD +0.68 (+2.55%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 26.14 26.74 25.99 26.64 3,699,883 +0.64(+2.46%)
May 05, 2021 25.88 26.11 25.57 26.00 2,665,643 +0.23(+0.89%)
May 04, 2021 25.73 25.94 25.41 25.77 3,436,938 +0.04(+0.16%)
May 03, 2021 25.82 25.91 25.55 25.73 2,315,779 +0.08(+0.31%)
Apr 30, 2021 26.08 26.08 25.59 25.65 1,973,800 -0.54(-2.06%)
Apr 29, 2021 25.79 26.23 25.70 26.19 1,738,033 +0.60(+2.34%)
Apr 28, 2021 25.64 25.83 25.51 25.59 2,960,722 +0.06(+0.24%)
Apr 27, 2021 25.44 25.63 25.26 25.53 8,078,400 +0.09(+0.35%)
Apr 26, 2021 25.62 25.73 25.41 25.44 5,675,963 -0.16(-0.62%)
Apr 23, 2021 25.26 25.75 25.06 25.60 3,193,400 +0.48(+1.91%)
Apr 22, 2021 25.45 25.58 25.03 25.12 2,141,592 -0.19(-0.75%)
Apr 21, 2021 24.78 25.34 24.62 25.31 1,726,237 +0.50(+2.02%)
Apr 20, 2021 25.18 25.19 24.54 24.81 2,960,040 -0.50(-1.98%)
Apr 19, 2021 25.57 25.60 25.21 25.31 1,936,370 -0.38(-1.48%)
Apr 16, 2021 25.74 25.90 25.51 25.69 2,851,300 +0.11(+0.43%)
Apr 15, 2021 25.52 25.69 25.32 25.58 4,058,126 +0.26(+1.03%)
Apr 14, 2021 25.32 25.69 25.24 25.32 4,033,062 +0.05(+0.20%)
Apr 13, 2021 25.40 25.58 25.17 25.27 3,147,897 -0.32(-1.25%)
Apr 12, 2021 25.53 25.71 25.36 25.59 3,034,128 +0.02(+0.08%)
Apr 09, 2021 25.65 25.72 25.31 25.57 3,539,300 +0.03(+0.12%)
Apr 08, 2021 25.08 25.56 24.93 25.54 2,785,046 +0.45(+1.79%)
Apr 07, 2021 25.48 25.59 24.87 25.09 3,875,337 -0.47(-1.84%)
Apr 06, 2021 25.57 25.75 25.46 25.56 3,919,474 +0.03(+0.12%)
Apr 05, 2021 25.50 25.60 25.31 25.53 6,196,230 +0.20(+0.79%)
Apr 01, 2021 25.28 25.40 25.05 25.33 2,625,600 +0.18(+0.72%)
Mar 31, 2021 25.18 25.36 25.02 25.15 1,733,548 -0.12(-0.47%)
Mar 30, 2021 24.59 25.34 24.53 25.27 2,825,683 +0.75(+3.06%)
Mar 29, 2021 25.44 25.55 24.25 24.52 5,234,840 -0.98(-3.84%)
Mar 26, 2021 25.68 25.80 25.19 25.50 4,718,900 +0.09(+0.35%)
Mar 25, 2021 24.83 25.49 24.62 25.41 2,427,479 +0.41(+1.64%)
Mar 24, 2021 25.35 25.63 24.91 25.00 3,591,798 -0.29(-1.15%)
Mar 23, 2021 26.02 26.11 25.20 25.29 2,099,791 -0.89(-3.40%)
Mar 22, 2021 26.26 26.26 25.88 26.18 3,949,258 -0.05(-0.19%)
Mar 19, 2021 26.03 26.43 25.70 26.23 5,141,600 +0.21(+0.81%)
Mar 18, 2021 26.57 26.74 25.92 26.02 2,676,156 -0.59(-2.22%)
Mar 17, 2021 26.36 26.72 26.01 26.61 3,267,515 +0.32(+1.22%)
Mar 16, 2021 26.59 26.59 26.01 26.29 3,289,803 -0.33(-1.24%)
Mar 15, 2021 26.03 26.69 26.00 26.62 5,569,946 +0.48(+1.84%)
Mar 12, 2021 26.28 26.44 26.10 26.14 3,653,100 +0.08(+0.31%)
Mar 11, 2021 26.15 26.25 25.96 26.06 3,644,364 +0.08(+0.31%)
Mar 10, 2021 25.91 26.09 25.64 25.98 4,033,010 +0.18(+0.70%)
Mar 09, 2021 26.04 26.34 25.69 25.80 7,441,910 -0.46(-1.75%)
Mar 08, 2021 25.10 26.54 25.00 26.26 6,502,218 +1.31(+5.25%)
Mar 05, 2021 24.06 24.98 23.61 24.95 11,792,800 +1.09(+4.57%)
Mar 04, 2021 25.00 25.10 23.59 23.86 10,464,641 -0.24(-1.00%)
Mar 03, 2021 24.69 24.85 24.07 24.10 7,068,680 -0.79(-3.17%)
Mar 02, 2021 23.96 25.05 23.90 24.89 9,635,895 +1.75(+7.56%)
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.