Dark

NLSN
Nielsen Holdings plc
stock NYSE

Inactive

Oct 11, 2022

27.98USD+0.036%(+0.01)22,430,307

Pre-market

0.00USD-100.000%(-27.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-11	27.9800	28.0000	27.9700	27.9800	+0.036%	22,430,307	0.000%
2022-10-10	27.9600	27.9900	27.9600	27.9700	+0.036%	3,578,429	+0.036%
2022-10-07	27.9400	27.9700	27.9400	27.9600	+0.107%	5,523,191	+0.072%
2022-10-06	27.9200	27.9500	27.9200	27.9300	+0.108%	3,082,496	+0.179%
2022-10-05	27.8900	27.9200	27.8900	27.9000	-0.072%	1,513,019	+0.287%
2022-10-04	27.9000	27.9300	27.8700	27.9200	+0.179%	3,492,726	+0.215%
2022-10-03	27.8600	27.9250	27.8100	27.8700	+0.541%	12,619,693	+0.395%
2022-09-30	27.7500	27.8050	27.6900	27.7200	-0.072%	6,244,127	+0.938%
2022-09-29	27.8500	27.8700	27.7100	27.7400	-0.395%	5,719,234	+0.865%
2022-09-28	27.8300	27.8900	27.8200	27.8500	+0.216%	5,679,916	+0.467%
2022-09-27	27.8600	27.8600	27.7825	27.7900	0.000%	3,598,690	+0.684%
2022-09-26	27.8100	27.8400	27.7900	27.7900	-0.036%	2,004,792	+0.684%
2022-09-23	27.8800	27.8800	27.8000	27.8000	-0.144%	5,233,292	+0.647%
2022-09-22	27.8800	27.8800	27.8400	27.8400	-0.108%	2,039,700	+0.503%
2022-09-21	27.8600	27.8900	27.8300	27.8700	+0.072%	3,179,437	+0.395%
2022-09-20	27.8300	27.8600	27.8000	27.8500	+0.108%	5,173,738	+0.467%
2022-09-19	27.8200	27.8500	27.7700	27.8200	-0.036%	6,160,595	+0.575%
2022-09-16	27.8300	27.8400	27.7550	27.8300	+0.108%	8,737,063	+0.539%
2022-09-15	27.8700	27.8900	27.8000	27.8000	-0.180%	4,834,550	+0.647%
2022-09-14	27.8800	27.8900	27.8500	27.8500	-0.036%	4,932,672	+0.467%
2022-09-13	27.8500	27.8900	27.8500	27.8600	0.000%	2,544,589	+0.431%
2022-09-12	27.8800	27.8800	27.8600	27.8600	0.000%	3,066,441	+0.431%
2022-09-09	27.8700	27.8800	27.8600	27.8600	-0.036%	1,875,468	+0.431%
2022-09-08	27.8700	27.8700	27.8500	27.8700	-0.072%	2,604,471	+0.395%
2022-09-07	27.8600	27.8900	27.8550	27.8900	+0.108%	2,582,283	+0.323%
2022-09-06	27.8600	27.8800	27.8500	27.8600	+0.036%	3,393,738	+0.431%
2022-09-02	27.8800	27.8850	27.8400	27.8500	-0.143%	3,127,310	+0.467%
2022-09-01	27.8600	27.9000	27.8350	27.8900	+0.180%	7,661,009	+0.323%
2022-08-31	27.8700	27.9200	27.8300	27.8400	-0.072%	5,786,996	+0.503%
2022-08-30	27.8500	27.8950	27.8500	27.8600	+0.036%	3,286,635	+0.431%
2022-08-29	27.8200	27.9100	27.8200	27.8500	+0.036%	2,462,028	+0.467%
2022-08-26	27.8500	27.8700	27.8300	27.8400	0.000%	2,353,070	+0.503%
2022-08-25	27.8200	27.8990	27.8100	27.8400	+0.144%	1,559,622	+0.503%
2022-08-24	27.7900	27.8200	27.7800	27.8000	+0.072%	1,924,971	+0.647%
2022-08-23	27.8500	27.8600	27.7600	27.7800	-0.108%	4,277,144	+0.720%
2022-08-22	27.7700	27.8200	27.7500	27.8100	+0.579%	6,998,191	+0.611%
2022-08-19	27.6600	27.6800	27.6100	27.6500	-0.108%	1,927,970	+1.193%
2022-08-18	27.4000	27.7100	27.3000	27.6800	+1.096%	6,427,774	+1.084%
2022-08-17	27.5450	27.5700	27.3450	27.3800	-0.725%	4,838,473	+2.191%
2022-08-16	27.5500	27.6400	27.4600	27.5800	+0.073%	4,163,121	+1.450%
2022-08-15	27.4600	27.6000	27.4600	27.5600	-0.073%	8,549,536	+1.524%
2022-08-12	27.4900	27.5800	27.4700	27.5800	+0.474%	3,345,947	+1.450%
2022-08-11	27.5200	27.5300	27.4300	27.4500	+0.182%	2,400,290	+1.931%
2022-08-10	27.5500	27.5700	27.4000	27.4000	-0.436%	8,091,747	+2.117%
2022-08-09	27.5300	27.5900	27.4950	27.5200	+21.180%	33,071,407	+1.672%
2022-08-08	23.1400	23.2800	22.7000	22.7100	-1.432%	5,569,897	+23.206%
2022-08-05	22.9550	23.0950	22.8800	23.0400	+0.348%	4,488,455	+21.441%
2022-08-04	22.7500	23.0000	22.3000	22.9600	-3.286%	3,833,668	+21.864%
2022-08-03	24.1000	24.1150	23.7200	23.7400	-1.042%	2,514,760	+17.860%
2022-08-02	23.9300	24.0900	23.7850	23.9900	+0.461%	1,986,754	+16.632%
2022-08-01	23.9200	24.1250	23.8600	23.8800	-0.292%	1,356,309	+17.169%
2022-07-29	24.3500	24.5000	23.9300	23.9500	-0.416%	4,463,726	+16.827%
2022-07-28	24.2000	24.4200	23.8300	24.0500	-0.702%	8,285,435	+16.341%
2022-07-27	23.7200	24.2600	23.5600	24.2200	+2.410%	2,970,574	+15.524%
2022-07-26	23.8500	24.0100	23.6300	23.6500	-1.253%	2,345,686	+18.309%
2022-07-25	24.0400	24.1100	23.7500	23.9500	+0.167%	1,156,172	+16.827%
2022-07-22	24.0800	24.0800	23.7900	23.9100	-0.541%	2,483,939	+17.022%
2022-07-21	23.9600	24.0900	23.7800	24.0400	+0.167%	765,258	+16.389%
2022-07-20	24.0600	24.2200	23.7050	24.0000	-0.208%	1,714,457	+16.583%
2022-07-19	23.8300	24.0850	23.7900	24.0500	+1.907%	1,262,922	+16.341%
2022-07-18	23.5200	23.9400	23.5000	23.6000	+0.984%	1,832,522	+18.559%
2022-07-15	23.1200	23.4550	23.0000	23.3700	+1.830%	1,958,266	+19.726%
2022-07-14	22.8000	23.0200	22.6100	22.9500	-0.044%	1,619,919	+21.917%
2022-07-13	23.0800	23.1800	22.9200	22.9600	-1.247%	1,671,301	+21.864%
2022-07-12	23.2800	23.4200	23.1700	23.2500	-0.428%	1,717,880	+20.344%
2022-07-11	23.5500	23.6700	23.3200	23.3500	-1.560%	2,100,983	+19.829%
2022-07-08	23.6600	23.9050	23.6100	23.7200	+0.211%	1,295,072	+17.960%
2022-07-07	23.7300	23.8200	23.6400	23.6700	-0.042%	938,482	+18.209%
2022-07-06	23.5700	23.8100	23.4650	23.6800	+0.981%	1,516,855	+18.159%
2022-07-05	23.3000	23.5200	23.0200	23.4500	-0.720%	1,477,698	+19.318%
2022-07-01	23.2900	23.6200	23.0293	23.6200	+1.723%	1,409,865	+18.459%
2022-06-30	23.3000	23.5100	23.0600	23.2200	-1.443%	2,046,726	+20.500%
2022-06-29	23.6600	23.7300	23.3500	23.5600	-0.423%	782,017	+18.761%
2022-06-28	24.0000	24.2700	23.5000	23.6600	-1.170%	1,313,674	+18.259%
2022-06-27	23.7500	23.9500	23.5825	23.9400	+1.742%	1,685,080	+16.876%
2022-06-24	23.3700	23.8900	23.3000	23.5300	+1.641%	2,130,927	+18.912%
2022-06-23	23.0500	23.4350	23.0100	23.1500	+0.521%	2,184,856	+20.864%
2022-06-22	22.7300	23.2000	22.6100	23.0300	+0.480%	3,495,815	+21.494%
2022-06-21	22.7500	23.0200	22.4000	22.9200	+2.276%	4,435,546	+22.077%
2022-06-17	21.9000	22.8550	21.6300	22.4100	+3.177%	8,683,671	+24.855%
2022-06-16	22.2800	22.4700	21.5200	21.7200	-4.106%	4,885,176	+28.821%
2022-06-15	22.7100	22.8400	22.2050	22.6500	+0.577%	5,418,789	+23.532%
2022-06-14	23.3200	23.5850	22.4450	22.5200	-3.181%	4,311,050	+24.245%
2022-06-13	24.0700	24.2350	23.0650	23.2600	-4.672%	5,214,445	+20.292%
2022-06-10	24.9200	24.9200	24.3800	24.4000	-2.283%	3,593,313	+14.672%
2022-06-09	25.4900	25.4900	24.9600	24.9700	-1.809%	1,741,443	+12.054%
2022-06-08	25.5100	25.5800	25.3400	25.4300	-0.548%	1,175,243	+10.028%
2022-06-07	25.2200	25.6400	25.2000	25.5700	+0.908%	1,320,137	+9.425%
2022-06-06	25.3500	25.4400	25.0800	25.3400	-0.118%	1,971,715	+10.418%
2022-06-03	25.6000	25.6700	25.3400	25.3700	-1.169%	1,986,181	+10.288%
2022-06-02	25.4500	25.7100	25.4300	25.6700	+0.944%	1,751,808	+8.999%
2022-06-01	25.6000	25.6900	25.3350	25.4300	-0.509%	2,369,255	+10.028%
2022-05-31	25.6500	25.7200	25.4600	25.5600	-1.045%	3,308,460	+9.468%
2022-05-27	25.7700	25.9200	25.5400	25.8300	+0.545%	2,862,669	+8.324%
2022-05-26	25.8000	25.9850	25.6500	25.6900	-0.233%	2,669,021	+8.914%
2022-05-25	25.3700	25.7900	25.3000	25.7500	+0.822%	2,395,097	+8.660%
2022-05-24	25.6200	25.6200	25.0400	25.5400	-0.429%	1,855,032	+9.554%
2022-05-23	25.7400	25.8100	25.5500	25.6500	+0.588%	3,073,671	+9.084%
2022-05-20	25.6000	25.6000	25.1200	25.5000	+0.236%	2,514,812	+9.725%
2022-05-19	25.1500	25.6800	25.1200	25.4400	+0.952%	2,118,655	+9.984%
2022-05-18	25.5700	25.7000	25.0000	25.2000	-2.477%	3,855,260	+11.032%
2022-05-17	25.2800	25.9300	25.0500	25.8400	+3.319%	2,567,626	+8.282%
2022-05-16	24.9500	25.1400	24.7500	25.0100	-0.517%	2,947,437	+11.875%
2022-05-13	25.8200	25.8300	25.0300	25.1400	-1.988%	6,062,802	+11.297%
2022-05-12	25.6600	26.0100	25.4400	25.6500	-0.078%	3,388,835	+9.084%
2022-05-11	25.8000	26.1600	25.5400	25.6700	-0.658%	3,340,770	+8.999%
2022-05-10	25.9600	26.1100	25.1100	25.8400	+0.545%	4,285,826	+8.282%
2022-05-09	26.4800	26.5600	25.6701	25.7000	-3.529%	4,347,059	+8.872%
2022-05-06	26.7200	26.7600	26.4500	26.6400	-0.262%	3,319,425	+5.030%
2022-05-05	26.7100	26.8300	26.6000	26.7100	-0.187%	2,602,869	+4.755%
2022-05-04	26.7500	26.8500	26.4200	26.7600	+0.037%	6,066,874	+4.559%
2022-05-03	26.8800	26.9000	26.6250	26.7500	-0.335%	3,098,195	+4.598%
2022-05-02	26.7900	27.0700	26.7350	26.8400	+0.112%	2,886,278	+4.247%
2022-04-29	26.7900	27.0200	26.5000	26.8100	-0.112%	3,097,365	+4.364%
2022-04-28	26.4600	26.9800	26.2800	26.8400	+1.937%	2,958,245	+4.247%
2022-04-27	26.3900	26.5700	26.1700	26.3300	+0.076%	2,652,971	+6.267%
2022-04-26	26.6900	26.8450	26.2400	26.3100	-1.718%	5,178,879	+6.347%
2022-04-25	26.8200	26.9100	26.2700	26.7700	-0.186%	8,686,252	+4.520%
2022-04-22	26.9700	27.0800	26.7100	26.8200	-0.371%	3,790,441	+4.325%
2022-04-21	27.1500	27.2150	26.8800	26.9200	-0.774%	4,510,891	+3.938%
2022-04-20	27.2000	27.2400	27.0500	27.1300	+0.296%	4,802,874	+3.133%
2022-04-19	27.2100	27.3100	27.0500	27.0500	-0.515%	5,161,160	+3.438%
2022-04-18	27.4200	27.4200	27.1150	27.1900	-0.766%	6,723,297	+2.905%
2022-04-14	27.4400	27.5000	27.2050	27.4000	-0.436%	22,772,895	+2.117%
2022-04-13	27.3100	27.5700	27.2700	27.5200	+0.622%	15,440,510	+1.672%
2022-04-12	27.3900	27.4100	27.0800	27.3500	-0.182%	15,468,318	+2.303%
2022-04-11	27.2100	27.4200	27.0700	27.4000	-1.261%	24,404,969	+2.117%
2022-04-08	27.6200	27.7500	27.4900	27.7500	0.000%	16,130,237	+0.829%
2022-04-07	27.4300	27.7900	27.2200	27.7500	+0.909%	21,738,873	+0.829%
2022-04-06	27.1000	27.5500	27.1000	27.5000	+0.548%	27,980,693	+1.745%
2022-04-05	27.4200	27.4600	27.3100	27.3500	-0.328%	11,842,942	+2.303%
2022-04-04	27.3000	27.5900	27.2100	27.4400	+0.402%	11,429,823	+1.968%
2022-04-01	27.3300	27.3900	27.2200	27.3300	+0.330%	14,341,590	+2.378%
2022-03-31	27.2200	27.3550	27.1900	27.2400	+0.777%	16,394,665	+2.717%
2022-03-30	26.8500	27.0950	26.7800	27.0300	+1.160%	25,234,308	+3.515%
2022-03-29	27.0700	27.2100	26.5900	26.7200	+20.306%	115,236,173	+4.716%
2022-03-28	22.3000	22.3000	21.8400	22.2100	-0.314%	7,256,992	+25.979%
2022-03-25	22.4200	22.6350	22.0700	22.2800	-0.313%	11,619,634	+25.583%
2022-03-24	23.2400	23.2800	22.3300	22.3500	-3.788%	8,587,272	+25.190%
2022-03-23	23.5000	23.7500	22.8000	23.2300	0.000%	9,766,831	+20.448%
2022-03-22	22.9800	23.2800	22.2700	23.2300	+2.065%	6,507,551	+20.448%
2022-03-21	20.4300	22.8000	20.4300	22.7600	-6.874%	19,509,668	+22.935%
2022-03-18	23.6800	24.4950	23.2800	24.4400	+2.174%	8,675,150	+14.484%
2022-03-17	23.1900	24.3100	23.0200	23.9200	+2.222%	6,658,757	+16.973%
2022-03-16	23.3000	23.8400	22.9615	23.4000	-0.085%	9,201,112	+19.573%
2022-03-15	22.8500	23.9099	21.9500	23.4200	+2.495%	18,956,959	+19.471%
2022-03-14	17.6700	25.7800	17.0550	22.8500	+30.497%	39,616,254	+22.451%
2022-03-11	18.3000	18.3900	17.5000	17.5100	-3.313%	2,639,327	+59.794%
2022-03-10	17.9600	18.2500	17.7000	18.1100	-0.165%	7,212,774	+54.500%
2022-03-09	17.7700	18.2850	17.6200	18.1400	+4.977%	8,290,746	+54.245%
2022-03-08	16.8100	17.8750	16.7800	17.2800	+3.535%	6,697,672	+61.921%
2022-03-07	16.8900	16.9900	16.4800	16.6900	-1.243%	6,270,900	+67.645%
2022-03-04	17.2000	17.3200	16.7000	16.9000	-3.263%	7,249,964	+65.562%
2022-03-03	17.9400	17.9800	17.4500	17.4700	-1.854%	6,564,781	+60.160%
2022-03-02	17.5400	17.9200	17.4800	17.8000	+2.123%	3,493,470	+57.191%
2022-03-01	17.3500	17.6600	16.9100	17.4300	+0.057%	5,344,486	+60.528%
2022-02-28	17.9600	18.4300	16.9950	17.4200	-0.854%	7,520,917	+60.620%
2022-02-25	16.9100	17.5800	16.8800	17.5700	+4.273%	5,321,222	+59.249%
2022-02-24	16.1000	16.9100	16.0200	16.8500	+1.445%	7,674,355	+66.053%
2022-02-23	17.1700	17.2000	16.5850	16.6100	-2.695%	4,877,955	+68.453%
2022-02-22	17.2600	17.3400	16.9400	17.0700	-1.386%	3,255,172	+63.913%
2022-02-18	17.6900	17.8400	17.2150	17.3100	-2.424%	3,113,683	+61.641%
2022-02-17	18.1200	18.2500	17.6900	17.7400	-3.060%	4,507,573	+57.723%
2022-02-16	18.3300	18.4400	18.0300	18.3000	-0.327%	4,305,762	+52.896%
2022-02-15	18.1300	18.4700	18.0500	18.3600	+2.284%	6,546,812	+52.397%
2022-02-14	17.9500	18.1700	17.7850	17.9500	-0.222%	5,226,707	+55.877%
2022-02-11	18.5100	18.6200	17.8850	17.9900	-2.599%	8,227,685	+55.531%
2022-02-10	18.5800	19.0400	18.4400	18.4700	-2.172%	5,350,836	+51.489%
2022-02-09	18.7400	19.1400	18.7300	18.8800	+1.669%	2,557,370	+48.199%
2022-02-08	18.2500	18.5800	18.1100	18.5700	+2.201%	3,928,417	+50.673%
2022-02-07	18.5200	18.6500	18.1200	18.1700	-1.196%	9,561,286	+53.990%
2022-02-04	18.4600	18.5200	18.1800	18.3900	-0.863%	4,799,263	+52.148%
2022-02-03	18.9000	18.9400	18.5250	18.5500	-2.625%	4,436,836	+50.836%
2022-02-02	19.0900	19.2000	18.9300	19.0500	-0.262%	2,393,158	+46.877%
2022-02-01	18.8300	19.1400	18.6500	19.1000	+1.273%	3,063,690	+46.492%
2022-01-31	18.1800	18.8800	18.1500	18.8600	+3.060%	5,263,770	+48.356%
2022-01-28	17.8400	18.3150	17.8200	18.3000	+1.441%	5,791,570	+52.896%
2022-01-27	18.6900	18.8500	17.8700	18.0400	-2.644%	5,113,072	+55.100%
2022-01-26	18.1800	19.1300	18.1400	18.5300	-4.435%	5,688,834	+50.998%
2022-01-25	18.6400	19.5050	18.4950	19.3900	+1.306%	5,256,841	+44.301%
2022-01-24	18.5000	19.1650	18.3200	19.1400	+1.485%	3,664,964	+46.186%
2022-01-21	19.0500	19.2500	18.7500	18.8600	-1.617%	3,165,183	+48.356%
2022-01-20	19.6600	19.8700	19.1500	19.1700	-2.294%	2,179,068	+45.957%
2022-01-19	19.9900	20.0400	19.5900	19.6200	-1.506%	2,521,943	+42.610%
2022-01-18	20.3400	20.5600	19.8700	19.9200	-2.877%	4,126,118	+40.462%
2022-01-14	20.5700	20.6400	20.2100	20.5100	-0.822%	2,556,358	+36.421%
2022-01-13	20.5900	20.8600	20.4150	20.6800	+0.486%	2,000,459	+35.300%
2022-01-12	21.0500	21.1600	20.4500	20.5800	-1.484%	3,557,722	+35.957%
2022-01-11	20.2700	20.8950	20.1200	20.8900	+3.160%	3,343,342	+33.940%
2022-01-10	20.9400	21.0700	20.0500	20.2500	-3.571%	6,954,802	+38.173%
2022-01-07	20.3800	21.0100	20.3800	21.0000	+3.143%	4,806,840	+33.238%
2022-01-06	20.7700	20.8000	20.1500	20.3600	-0.586%	2,648,660	+37.426%
2022-01-05	20.0900	20.7800	19.8900	20.4800	-4.254%	5,237,696	+36.621%
2022-01-04	21.2500	21.6650	21.2300	21.3900	+1.326%	2,326,015	+30.809%
2022-01-03	20.7000	21.1550	20.6400	21.1100	+2.925%	3,502,819	+32.544%
2021-12-31	20.6100	20.7100	20.3800	20.5100	-0.918%	2,731,274	+36.421%
2021-12-30	20.8600	21.0800	20.6900	20.7000	-0.767%	1,434,261	+35.169%
2021-12-29	21.1900	21.2100	20.8000	20.8600	-1.557%	1,353,482	+34.132%
2021-12-28	21.1700	21.5100	21.1450	21.1900	-0.094%	1,256,423	+32.043%
2021-12-27	20.9000	21.3000	20.8900	21.2100	+0.808%	2,099,755	+31.919%
2021-12-23	20.7400	21.1600	20.7400	21.0400	+1.938%	2,843,135	+32.985%
2021-12-22	20.0900	20.6600	20.0300	20.6400	+2.534%	5,660,125	+35.562%
2021-12-21	20.0600	20.4000	20.0100	20.1300	+1.309%	4,079,812	+38.997%
2021-12-20	20.0100	20.1600	19.5300	19.8700	-2.789%	2,664,792	+40.815%
2021-12-17	20.2500	20.6250	20.2100	20.4400	+0.640%	5,467,785	+36.888%
2021-12-16	20.2000	20.7600	20.2000	20.3100	+1.601%	2,613,424	+37.765%
2021-12-15	20.1100	20.1200	19.4750	19.9900	-0.597%	3,784,586	+39.970%
2021-12-14	20.4300	20.7700	20.0900	20.1100	-1.614%	7,292,783	+39.135%
2021-12-13	20.6800	20.9600	20.3400	20.4400	-1.161%	2,584,853	+36.888%
2021-12-10	20.9600	21.0000	20.6200	20.6800	-0.433%	3,429,724	+35.300%
2021-12-09	20.5700	20.7800	20.4600	20.7700	+0.290%	2,518,253	+34.714%
2021-12-08	20.5600	20.9700	20.5600	20.7100	+0.632%	2,107,963	+35.104%
2021-12-07	20.1800	20.7800	20.1400	20.5800	+2.388%	4,206,550	+35.957%
2021-12-06	19.9900	20.4300	19.9800	20.1000	+1.772%	2,591,518	+39.204%
2021-12-03	19.9900	20.0850	19.5650	19.7500	-0.604%	2,404,332	+41.671%
2021-12-02	19.2600	20.0600	19.1100	19.8700	+3.760%	3,251,634	+40.815%
2021-12-01	19.4000	19.6700	19.1400	19.1500	-0.052%	4,551,214	+46.110%
2021-11-30	19.8400	19.8800	18.9000	19.1600	-5.055%	5,261,812	+46.033%
2021-11-29	20.6200	20.6200	20.0550	20.1800	-0.591%	3,353,756	+38.652%
2021-11-26	20.5300	20.5700	20.1650	20.3000	-3.746%	1,931,777	+37.833%
2021-11-24	21.2900	21.3700	21.0600	21.0900	-1.449%	3,781,856	+32.670%
2021-11-23	21.2100	21.4200	21.1300	21.4000	+1.086%	3,299,591	+30.748%
2021-11-22	20.9600	21.3500	20.9000	21.1700	+1.002%	2,782,182	+32.168%
2021-11-19	21.1000	21.1250	20.9000	20.9600	-0.992%	1,419,669	+33.492%
2021-11-18	22.0700	22.0880	21.0900	21.1700	-3.377%	2,233,886	+32.168%
2021-11-17	21.7000	21.9400	21.5700	21.9100	+0.321%	2,253,452	+27.704%
2021-11-16	21.6900	21.9600	21.5400	21.8400	+0.878%	2,869,837	+28.114%
2021-11-15	21.1700	21.7100	21.1500	21.6500	+2.655%	3,468,339	+29.238%
2021-11-12	21.1600	21.1600	20.8750	21.0900	+0.095%	3,961,874	+32.670%
2021-11-11	21.1600	21.4300	20.8800	21.0700	-0.472%	4,128,134	+32.795%
2021-11-10	20.9800	21.7250	20.9200	21.1700	+0.379%	9,339,018	+32.168%
2021-11-09	20.7900	21.2200	20.7900	21.0900	+1.297%	7,537,309	+32.670%
2021-11-08	21.4400	21.5400	20.6500	20.8200	-2.437%	4,302,453	+34.390%
2021-11-05	21.1600	21.4050	21.0400	21.3400	+2.448%	3,332,228	+31.115%
2021-11-04	20.9700	21.2100	20.6350	20.8300	-0.478%	2,259,006	+34.325%
2021-11-03	20.8300	21.1750	20.7750	20.9300	0.000%	4,097,325	+33.684%
2021-11-02	21.2500	21.2500	20.8700	20.9300	-1.087%	3,076,382	+33.684%
2021-11-01	20.3500	21.2350	20.2600	21.1600	+4.494%	3,349,224	+32.231%
2021-10-29	20.7000	20.7900	20.1550	20.2500	-2.127%	3,321,803	+38.173%
2021-10-28	19.3900	20.9500	19.3900	20.6900	+6.540%	7,709,780	+35.234%
2021-10-27	19.3700	19.5300	19.1400	19.4200	+0.103%	5,040,513	+44.078%
2021-10-26	19.6900	19.6900	19.3700	19.4000	-1.020%	3,608,420	+44.227%
2021-10-25	19.8000	19.8000	19.4800	19.6000	-0.356%	5,581,056	+42.755%
2021-10-22	19.7400	19.8100	19.6400	19.6700	-0.405%	1,618,963	+42.247%
2021-10-21	20.0700	20.0900	19.6910	19.7500	-1.545%	1,936,504	+41.671%
2021-10-20	19.8500	20.1100	19.7700	20.0600	+0.804%	2,442,597	+39.482%
2021-10-19	19.8400	19.9050	19.6300	19.9000	+0.709%	1,658,122	+40.603%
2021-10-18	19.6700	19.7700	19.5250	19.7600	-0.051%	3,668,977	+41.599%
2021-10-15	19.8200	19.9600	19.7416	19.7700	+0.457%	2,063,754	+41.528%
2021-10-14	19.4600	19.7550	19.3800	19.6800	+1.863%	3,782,838	+42.175%
2021-10-13	19.6300	19.7050	19.2000	19.3200	-1.579%	2,484,395	+44.824%
2021-10-12	19.6900	20.0350	19.5900	19.6300	-0.102%	5,633,117	+42.537%
2021-10-11	19.6000	19.6900	19.4600	19.6500	+0.460%	4,298,507	+42.392%
2021-10-08	19.5200	19.7450	19.4550	19.5600	+0.514%	2,172,048	+43.047%
2021-10-07	19.3800	19.6300	19.2800	19.4600	+1.354%	3,754,668	+43.782%
2021-10-06	19.0800	19.2650	18.7600	19.2000	-1.133%	3,551,768	+45.729%
2021-10-05	19.5500	19.6100	19.2700	19.4200	-0.257%	3,832,343	+44.078%
2021-10-04	19.3600	19.6500	19.3600	19.4700	+0.103%	2,849,383	+43.708%
2021-10-01	19.3400	19.6200	19.1700	19.4500	+1.355%	3,142,952	+43.856%
2021-09-30	19.4200	19.4400	19.1700	19.1900	-0.980%	5,574,132	+45.805%
2021-09-29	19.5500	19.6300	19.2500	19.3800	-0.360%	3,173,781	+44.376%
2021-09-28	19.8600	20.0300	19.4200	19.4500	-1.966%	4,684,717	+43.856%
2021-09-27	19.8800	20.0100	19.7900	19.8400	+0.609%	1,710,777	+41.028%
2021-09-24	19.8300	19.9850	19.7000	19.7200	-1.004%	2,471,916	+41.886%
2021-09-23	19.7200	20.0300	19.6100	19.9200	+1.997%	3,280,436	+40.462%
2021-09-22	19.4900	19.6550	19.4500	19.5300	+1.192%	2,718,201	+43.267%
2021-09-21	19.6000	19.6000	19.1300	19.3000	-0.873%	4,211,326	+44.974%
2021-09-20	19.5600	19.6600	19.1650	19.4700	-2.601%	4,058,076	+43.708%
2021-09-17	19.8700	20.1700	19.8600	19.9900	-0.448%	5,658,368	+39.970%
2021-09-16	20.3800	20.4200	20.0500	20.0800	-1.035%	2,780,151	+39.343%
2021-09-15	20.0000	20.3100	19.9300	20.2900	+1.653%	2,515,579	+37.900%
2021-09-14	20.4000	20.4400	19.8300	19.9600	-1.723%	3,089,358	+40.180%
2021-09-13	20.0900	20.5400	19.9400	20.3100	+2.112%	3,868,906	+37.765%
2021-09-10	20.3000	20.3100	19.8050	19.8900	-1.923%	4,804,252	+40.674%
2021-09-09	20.7900	20.8800	20.2800	20.2800	-2.687%	3,247,444	+37.968%
2021-09-08	20.6500	20.9000	20.6100	20.8400	+1.116%	4,023,281	+34.261%
2021-09-07	20.8400	21.0500	20.5800	20.6100	-1.764%	3,233,577	+35.759%
2021-09-03	21.1400	21.2000	20.8650	20.9800	-1.084%	3,812,470	+33.365%
2021-09-02	21.6100	21.7300	21.0500	21.2100	-1.578%	4,183,145	+31.919%
2021-09-01	21.6200	21.7150	21.1200	21.5500	+0.419%	4,032,158	+29.838%
2021-08-31	21.2900	21.6200	21.2478	21.4600	+0.374%	2,341,414	+30.382%
2021-08-30	21.6800	21.7700	21.3150	21.3800	-1.338%	2,753,716	+30.870%
2021-08-27	21.2800	21.7200	21.2100	21.6700	+2.024%	2,478,123	+29.119%
2021-08-26	21.9300	22.0020	21.2000	21.2400	-3.191%	6,678,233	+31.733%
2021-08-25	21.8000	22.0300	21.4650	21.9400	+0.642%	10,248,579	+27.530%
2021-08-24	22.7100	22.7700	21.7900	21.8000	-3.497%	13,414,512	+28.349%
2021-08-23	22.7000	22.7900	22.5050	22.5900	+0.400%	7,433,607	+23.860%
2021-08-20	22.4400	22.5500	22.3200	22.5000	0.000%	2,956,702	+24.356%
2021-08-19	22.1900	22.5950	22.1400	22.5000	+0.491%	3,695,058	+24.356%
2021-08-18	22.6300	22.7050	22.2800	22.3900	-1.884%	6,949,990	+24.967%
2021-08-17	22.6800	22.9400	22.6100	22.8200	-0.436%	2,393,121	+22.612%
2021-08-16	22.9100	23.0400	22.7000	22.9200	-0.391%	2,417,585	+22.077%
2021-08-13	23.3100	23.3100	22.9650	23.0100	-0.648%	1,519,547	+21.599%
2021-08-12	23.3600	23.4600	23.0100	23.1600	-1.152%	4,184,421	+20.812%
2021-08-11	23.2600	23.4400	23.0050	23.4300	+0.904%	2,029,641	+19.420%
2021-08-10	22.9200	23.2500	22.8300	23.2200	+1.221%	4,360,897	+20.500%
2021-08-09	23.1600	23.1800	22.8300	22.9400	-1.035%	5,859,134	+21.970%
2021-08-06	23.3300	23.4600	23.0500	23.1800	+0.260%	3,464,277	+20.708%
2021-08-05	23.2300	23.4400	22.9980	23.1200	+0.087%	1,972,164	+21.021%
2021-08-04	23.3400	23.4300	23.0500	23.1000	-1.869%	4,760,032	+21.126%
2021-08-03	23.7600	23.7600	23.1300	23.5400	-0.381%	2,990,019	+18.862%
2021-08-02	23.7700	24.3500	23.5900	23.6300	-0.253%	4,990,757	+18.409%
2021-07-30	23.6500	23.9500	23.5100	23.6900	+0.212%	2,031,371	+18.109%
2021-07-29	24.2000	24.4800	23.5600	23.6400	-1.705%	3,268,208	+18.359%
2021-07-28	24.3000	24.3750	23.6650	24.0500	-0.332%	2,379,817	+16.341%
2021-07-27	24.2300	24.3800	23.8750	24.1300	-1.107%	2,898,360	+15.955%
2021-07-26	24.1300	24.4200	24.0200	24.4000	+1.077%	2,099,172	+14.672%
2021-07-23	24.2400	24.2900	23.9650	24.1400	+0.374%	1,017,881	+15.907%
2021-07-22	24.3200	24.4000	23.9200	24.0500	-1.232%	2,808,678	+16.341%
2021-07-21	24.3700	24.6400	24.2300	24.3500	+0.995%	1,951,366	+14.908%
2021-07-20	23.3000	24.1450	23.2299	24.1100	+3.878%	2,500,575	+16.051%
2021-07-19	23.1800	23.3900	22.9500	23.2100	-2.315%	2,776,982	+20.551%
2021-07-16	24.0300	24.1600	23.7000	23.7600	-0.586%	1,821,257	+17.761%
2021-07-15	23.7600	24.0450	23.6750	23.9000	-0.458%	1,846,473	+17.071%
2021-07-14	23.7700	24.1200	23.6900	24.0100	+1.351%	2,281,750	+16.535%
2021-07-13	24.2300	24.2650	23.6500	23.6900	-2.510%	1,401,150	+18.109%
2021-07-12	24.2300	24.3200	23.9800	24.3000	-0.041%	1,088,556	+15.144%
2021-07-09	24.1900	24.3800	24.0800	24.3100	+2.186%	2,127,230	+15.097%
2021-07-08	23.8700	24.0250	23.4300	23.7900	-1.937%	2,604,173	+17.612%
2021-07-07	24.2000	24.3800	23.9900	24.2600	-0.165%	1,083,643	+15.334%
2021-07-06	24.6500	24.7600	23.9900	24.3000	-1.778%	2,776,056	+15.144%
2021-07-02	24.9500	25.0000	24.6900	24.7400	-0.682%	946,988	+13.096%
2021-07-01	24.8700	24.9800	24.6200	24.9100	+0.973%	1,478,032	+12.324%
2021-06-30	24.3100	24.6850	24.3100	24.6700	+1.065%	1,324,965	+13.417%
2021-06-29	24.6100	24.7600	24.4000	24.4100	-0.813%	1,567,330	+14.625%
2021-06-28	25.2600	25.2800	24.3600	24.6100	-2.804%	2,240,361	+13.694%
2021-06-25	25.0500	25.4400	24.9300	25.3200	+1.442%	4,682,127	+10.506%
2021-06-24	24.8000	25.0200	24.6600	24.9600	+0.971%	4,105,076	+12.099%
2021-06-23	24.9500	24.9800	24.6300	24.7200	-0.403%	1,228,818	+13.188%
2021-06-22	24.8400	24.8650	24.4800	24.8200	-0.720%	1,542,845	+12.732%
2021-06-21	24.7100	25.0250	24.5400	25.0000	+2.249%	1,699,363	+11.920%
2021-06-18	24.4900	24.8300	24.4400	24.4500	-1.768%	3,832,998	+14.438%
2021-06-17	25.2600	25.4300	24.5100	24.8900	-1.621%	1,943,362	+12.415%
2021-06-16	25.6800	25.7600	25.0700	25.3000	-1.786%	4,131,624	+10.593%
2021-06-15	25.7000	25.8500	25.5800	25.7600	+0.272%	1,742,639	+8.618%
2021-06-14	26.1400	26.2900	25.6000	25.6900	-1.721%	3,229,322	+8.914%
2021-06-11	25.7200	26.1600	25.6400	26.1400	+2.189%	2,989,126	+7.039%
2021-06-10	26.3200	26.4900	25.5500	25.5800	-4.694%	2,939,681	+9.382%
2021-06-09	27.0300	27.2280	26.7100	26.8400	-0.703%	1,734,183	+4.247%
2021-06-08	26.8200	27.0400	26.5200	27.0300	+0.409%	1,707,573	+3.515%
2021-06-07	27.1900	27.2900	26.8650	26.9200	-0.407%	4,762,873	+3.938%
2021-06-04	27.2600	27.3700	26.8100	27.0300	-0.662%	4,560,433	+3.515%
2021-06-03	27.2300	27.3800	27.0420	27.2100	-0.621%	2,537,832	+2.830%
2021-06-02	27.5500	27.6300	27.3300	27.3800	-0.617%	5,418,323	+2.191%
2021-06-01	27.5800	27.6400	27.3100	27.5500	+1.250%	2,954,157	+1.561%
2021-05-28	27.5900	27.5900	27.0900	27.2100	-0.983%	1,963,672	+2.830%
2021-05-27	27.4400	27.5700	27.2900	27.4800	+1.365%	1,999,094	+1.820%
2021-05-26	26.9800	27.1800	26.8200	27.1100	+0.556%	1,876,866	+3.209%
2021-05-25	27.4300	27.5200	26.9100	26.9600	-1.678%	1,756,563	+3.783%
2021-05-24	27.4200	27.5400	27.1000	27.4200	+0.994%	2,934,280	+2.042%
2021-05-21	26.7200	27.2600	26.6500	27.1500	-0.257%	4,113,386	+3.057%
2021-05-20	27.1800	27.4200	26.8800	27.2200	+0.110%	1,731,755	+2.792%
2021-05-19	27.2000	27.2000	26.7000	27.1900	-0.947%	3,061,623	+2.905%
2021-05-18	28.1100	28.2100	27.4300	27.4500	-2.313%	2,106,586	+1.931%
2021-05-17	27.9400	28.1800	27.6900	28.1000	+0.321%	2,478,992	-0.427%
2021-05-14	27.7800	28.0850	27.6700	28.0100	+1.375%	2,000,620	-0.107%
2021-05-13	27.3300	27.9400	27.2300	27.6300	+1.172%	2,904,801	+1.267%
2021-05-12	27.9600	28.0762	27.3100	27.3100	-2.429%	5,399,347	+2.453%
2021-05-11	27.8600	28.0950	27.3999	27.9900	-0.321%	5,170,435	-0.036%
2021-05-10	27.7400	28.4200	27.6600	28.0800	+1.555%	6,784,693	-0.356%
2021-05-07	26.7100	27.6800	26.7100	27.6500	+3.791%	5,141,163	+1.193%
2021-05-06	26.1400	26.7400	25.9900	26.6400	+2.462%	3,699,893	+5.030%
2021-05-05	25.8300	26.1100	25.8750	26.0000	+0.893%	2,223,134	+7.615%
2021-05-04	25.7300	25.9400	25.4100	25.7700	+0.155%	3,436,938	+8.576%
2021-05-03	25.8200	25.9100	25.5500	25.7300	+0.312%	2,315,779	+8.745%
2021-04-30	26.0800	26.0800	25.5900	25.6500	-2.062%	1,973,867	+9.084%
2021-04-29	25.7900	26.2250	25.7050	26.1900	+2.345%	1,738,033	+6.835%
2021-04-28	25.6400	25.8250	25.5100	25.5900	+0.235%	2,960,722	+9.340%
2021-04-27	25.4400	25.6300	25.2600	25.5300	+0.354%	8,078,400	+9.597%
2021-04-26	25.6200	25.7250	25.4100	25.4400	-0.625%	5,675,963	+9.984%

document.getElementById("KK1RzZ").onerror = function(){this.style.display='none';}; .dark-mode .HGnYZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGnYZp{ color: #333333; background-color: white; border: 2px solid #333333; }NLSNNielsen Holdings plcstock NYSE

NLSN
Nielsen Holdings plc
stock NYSE