NLSN
Nielsen Holdings Plc
$23.00
0.41 (1.75%)
NLSN Stock Quote Delayed 15 Minutes
| Historical Data for NLSN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 23.46 | 23.49 | 22.97 | 3,115,100 | 23.00 | -0.41 -1.75% |
| 05/23/19 | 23.80 | 23.80 | 23.36 | 2,693,158 | 23.41 | -0.57 -2.38% |
| 05/22/19 | 24.01 | 24.32 | 23.97 | 2,031,864 | 23.98 | -0.18 -0.75% |
| 05/21/19 | 23.74 | 24.18 | 23.70 | 3,643,335 | 24.16 | 0.47 1.98% |
| 05/20/19 | 23.43 | 24.27 | 23.36 | 5,840,968 | 23.69 | 0.09 0.38% |
| 05/17/19 | 23.52 | 23.79 | 23.42 | 3,219,600 | 23.60 | -0.08 -0.34% |
| 05/16/19 | 23.93 | 23.98 | 23.65 | 2,886,403 | 23.68 | -0.15 -0.63% |
| 05/15/19 | 23.89 | 24.09 | 23.80 | 3,439,662 | 23.83 | -0.21 -0.87% |
| 05/14/19 | 23.83 | 24.26 | 23.71 | 2,949,179 | 24.04 | 0.29 1.22% |
| 05/13/19 | 23.95 | 24.06 | 23.10 | 6,059,111 | 23.75 | -0.84 -3.42% |
| 05/10/19 | 24.16 | 24.72 | 23.82 | 4,635,100 | 24.59 | 0.32 1.32% |
| 05/09/19 | 23.82 | 24.31 | 23.72 | 2,676,203 | 24.27 | 0.15 0.62% |
| 05/08/19 | 24.20 | 24.50 | 24.09 | 2,401,925 | 24.12 | -0.04 -0.17% |
| 05/07/19 | 24.33 | 24.41 | 23.97 | 3,629,987 | 24.16 | -0.36 -1.47% |
| 05/06/19 | 24.44 | 24.73 | 24.35 | 2,377,221 | 24.52 | -0.23 -0.93% |
| 05/03/19 | 24.45 | 24.75 | 24.37 | 2,737,600 | 24.75 | 0.30 1.23% |
| 05/02/19 | 24.82 | 24.93 | 24.33 | 3,321,760 | 24.45 | -0.41 -1.65% |
| 05/01/19 | 25.59 | 25.67 | 24.84 | 3,771,387 | 24.86 | -0.67 -2.62% |
| 04/30/19 | 25.49 | 25.99 | 25.05 | 4,750,362 | 25.53 | 0.18 0.71% |
| 04/29/19 | 25.56 | 25.81 | 25.05 | 2,405,377 | 25.35 | -0.04 -0.16% |
| 04/26/19 | 25.42 | 25.59 | 25.14 | 3,560,300 | 25.39 | 0.05 0.20% |
| 04/25/19 | 25.40 | 25.49 | 25.10 | 2,961,376 | 25.34 | -0.26 -1.02% |
| 04/24/19 | 25.62 | 25.73 | 25.27 | 2,070,470 | 25.60 | 0.03 0.12% |
| 04/23/19 | 25.99 | 26.11 | 25.52 | 3,854,844 | 25.57 | -0.47 -1.80% |
| 04/22/19 | 26.16 | 26.29 | 26.00 | 2,450,834 | 26.04 | -0.19 -0.72% |
| 04/18/19 | 26.24 | 26.50 | 25.89 | 2,915,400 | 26.23 | -0.03 -0.11% |
| 04/17/19 | 26.14 | 26.38 | 25.93 | 3,029,626 | 26.26 | 0.12 0.46% |
| 04/16/19 | 26.54 | 26.85 | 26.06 | 3,167,260 | 26.14 | -0.36 -1.36% |
| 04/15/19 | 26.73 | 27.03 | 26.48 | 4,635,362 | 26.50 | -0.14 -0.53% |
| 04/12/19 | 26.97 | 27.10 | 26.64 | 3,303,800 | 26.64 | -0.23 -0.86% |
| 04/11/19 | 26.70 | 27.28 | 26.38 | 3,843,063 | 26.87 | 0.33 1.24% |
| 04/10/19 | 26.25 | 26.63 | 25.98 | 2,270,082 | 26.54 | 0.28 1.07% |
| 04/09/19 | 25.86 | 26.84 | 25.72 | 7,697,051 | 26.26 | 0.24 0.92% |
| 04/08/19 | 26.10 | 26.14 | 25.52 | 4,416,290 | 26.02 | -0.19 -0.72% |
| 04/05/19 | 26.45 | 26.55 | 26.17 | 4,071,200 | 26.21 | -0.04 -0.15% |
| 04/04/19 | 26.00 | 26.66 | 25.98 | 6,401,753 | 26.25 | 0.25 0.96% |
| 04/03/19 | 24.32 | 26.12 | 24.25 | 10,541,205 | 26.00 | 1.75 7.22% |
| 04/02/19 | 24.29 | 24.65 | 24.25 | 3,298,631 | 24.25 | -0.03 -0.12% |
| 04/01/19 | 23.83 | 24.44 | 23.72 | 5,095,237 | 24.28 | 0.61 2.58% |
| 03/29/19 | 23.88 | 24.09 | 23.50 | 10,097,900 | 23.67 | 0.01 0.04% |
| 03/28/19 | 24.49 | 24.60 | 23.60 | 18,940,886 | 23.66 | -2.97 -11.15% |
| 03/27/19 | 27.15 | 27.33 | 26.45 | 6,700,187 | 26.63 | -0.43 -1.59% |
| 03/26/19 | 26.90 | 27.07 | 26.83 | 1,542,878 | 27.06 | 0.53 2.00% |
| 03/25/19 | 26.81 | 26.88 | 26.44 | 2,403,425 | 26.53 | -0.33 -1.23% |
| 03/22/19 | 27.30 | 27.36 | 26.72 | 2,032,500 | 26.86 | -0.56 -2.04% |
| 03/21/19 | 26.71 | 27.50 | 26.55 | 1,900,791 | 27.42 | 0.51 1.90% |
| 03/20/19 | 27.16 | 27.23 | 26.75 | 2,164,775 | 26.91 | -0.18 -0.66% |
| 03/19/19 | 27.34 | 27.57 | 27.04 | 2,622,886 | 27.09 | -0.17 -0.62% |
| 03/18/19 | 27.02 | 27.31 | 26.95 | 1,843,485 | 27.26 | 0.31 1.15% |
| 03/15/19 | 27.29 | 27.35 | 26.80 | 4,996,800 | 26.95 | -0.37 -1.35% |
| 03/14/19 | 27.08 | 27.35 | 27.02 | 3,382,781 | 27.32 | 0.25 0.92% |
| 03/13/19 | 26.98 | 27.25 | 26.87 | 3,292,565 | 27.07 | 0.15 0.56% |
| 03/12/19 | 26.79 | 27.00 | 26.61 | 2,810,211 | 26.92 | 0.27 1.01% |
| 03/11/19 | 26.08 | 26.74 | 26.00 | 2,210,932 | 26.65 | 0.62 2.38% |
| 03/08/19 | 25.82 | 26.03 | 25.68 | 1,764,800 | 26.03 | -0.10 -0.38% |
| 03/07/19 | 26.16 | 26.32 | 25.89 | 3,038,277 | 26.13 | -0.12 -0.46% |
| 03/06/19 | 26.44 | 26.49 | 26.17 | 3,857,328 | 26.25 | -0.46 -1.72% |
| 03/05/19 | 27.21 | 27.21 | 26.34 | 3,786,415 | 26.71 | -0.47 -1.73% |
| Download Data To Spreadsheet | ||||||
NLSN Stock Predictions, Articles, and Nielsen Holdings Plc News
Watch the Nielson Stock Opportunity That Is Brewing
Nielsen has been falling for years but the trend could flip soon. There is technical tension building in NLSN stock that could cause a rally soon.
Private Equity Is Dodging Nielsen Stock and So Should You
Late last year, Nielsen initiated a strategic review, which including exploring a going-private transaction. However, it looks like the response has been lukewarm. So what does this mean for the stock price?
3 Big Stock Charts for Friday: Kimco Realty, Discovery and Fidelity National Information Services
The stock charts of KIM, FIS and DISCA are set to end the week on the cusp of major moves. Here are the numbers to know.
3 Big Stock Charts for Tuesday: NiSource, PulteGroup and Nielsen Holdings
The stock charts of NI, PHM and NLSN are being run through the technical trading wringer on Tuesday of this week.
3 Big Stock Charts for Monday: Nielsen Holdings, Kroger and Fastenal Company
The stock charts of FAST, KR and NLSN are set to begin the new trading week with a bang. Here's what you need to know.
Activision Blizzard Wades Deeper Into the E-Sports Waters
It's not a reason to buy ATVI stock just yet, but Activision Blizzard will be better served by controlling the monetization of its Call of Duty game.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
