NLSN

Nielsen Historical Data

NLSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 23.04 0.08 0.35% 22.91 23.11 22.83 4,488,493
Aug 04 2022 22.96 -0.78 -3.29% 22.75 23.00 22.30 3,833,468
Aug 03 2022 23.74 -0.25 -1.04% 24.10 24.115 23.72 2,513,012
Aug 02 2022 23.99 0.11 0.46% 23.93 24.09 23.785 1,986,750
Aug 01 2022 23.88 -0.07 -0.29% 23.92 24.125 23.86 1,356,309
Jul 29 2022 23.95 -0.10 -0.42% 24.35 24.50 23.93 4,463,694
Jul 28 2022 24.05 -0.17 -0.7% 24.20 24.42 23.83 8,285,435
Jul 27 2022 24.22 0.57 2.41% 23.72 24.26 23.56 2,971,573
Jul 26 2022 23.65 -0.30 -1.25% 23.85 24.01 23.63 2,345,147
Jul 25 2022 23.95 0.04 0.17% 24.04 24.11 23.75 1,156,172
Jul 22 2022 23.91 -0.13 -0.54% 24.08 24.08 23.79 2,483,871
Jul 21 2022 24.04 0.04 0.17% 23.96 24.09 23.78 765,202
Jul 20 2022 24.00 -0.05 -0.21% 24.06 24.22 23.705 1,714,364
Jul 19 2022 24.05 0.45 1.91% 23.83 24.085 23.755 1,262,846
Jul 18 2022 23.60 0.23 0.98% 23.52 23.94 23.50 1,832,489
Jul 15 2022 23.37 0.42 1.83% 23.12 23.455 23.00 1,958,266
Jul 14 2022 22.95 -0.01 -0.04% 22.80 23.02 22.61 1,619,894
Jul 13 2022 22.96 -0.29 -1.25% 23.08 23.18 22.92 1,671,257
Jul 12 2022 23.25 -0.10 -0.43% 23.28 23.42 23.17 1,717,842
Jul 11 2022 23.35 -0.37 -1.56% 23.55 23.67 23.32 2,100,922
Jul 08 2022 23.72 0.05 0.21% 23.66 23.905 23.61 1,295,040
Jul 07 2022 23.67 -0.01 -0.04% 23.73 23.82 23.64 938,477
Jul 06 2022 23.68 0.23 0.98% 23.57 23.81 23.465 1,516,855
Jul 05 2022 23.45 -0.17 -0.72% 23.30 23.52 23.02 1,477,683
Jul 04 2022 23.62 0.00 +0.00% 23.29 23.62 23.0293 0
Jul 01 2022 23.62 0.40 1.72% 23.29 23.62 23.0293 1,412,690
Jun 30 2022 23.22 -0.34 -1.44% 23.30 23.51 23.06 2,046,710
Jun 29 2022 23.56 -0.10 -0.42% 23.66 23.73 23.35 782,017
Jun 28 2022 23.66 -0.28 -1.17% 24.00 24.27 23.50 1,313,674
Jun 27 2022 23.94 0.41 1.74% 23.75 23.95 23.5825 1,685,073
Jun 24 2022 23.53 0.38 1.64% 23.37 23.89 23.30 2,130,927
Jun 23 2022 23.15 0.12 0.52% 23.05 23.435 23.01 2,184,837
Jun 22 2022 23.03 0.11 0.48% 22.73 23.20 22.61 3,495,806
Jun 21 2022 22.92 0.51 2.28% 22.75 23.02 22.40 4,435,546
Jun 20 2022 22.41 0.00 +0.00% 21.90 22.855 21.63 0
Jun 17 2022 22.41 0.69 3.18% 21.90 22.855 21.63 8,683,881
Jun 16 2022 21.72 -0.93 -4.11% 22.28 22.47 21.52 4,885,173
Jun 15 2022 22.65 0.13 0.58% 22.71 22.84 22.205 5,453,556
Jun 14 2022 22.52 -0.74 -3.18% 23.32 23.585 22.445 4,311,045
Jun 13 2022 23.26 -1.14 -4.67% 24.07 24.235 23.065 5,214,430
Jun 10 2022 24.40 -0.57 -2.28% 24.92 24.92 24.38 3,593,308
Jun 09 2022 24.97 -0.46 -1.81% 25.49 25.49 24.96 1,741,435
Jun 08 2022 25.43 -0.14 -0.55% 25.51 25.58 25.34 1,175,232
Jun 07 2022 25.57 0.23 0.91% 25.22 25.64 25.20 1,320,133
Jun 06 2022 25.34 -0.03 -0.12% 25.35 25.44 25.08 1,971,715
Jun 03 2022 25.37 -0.30 -1.17% 25.60 25.67 25.34 1,986,178
Jun 02 2022 25.67 0.24 0.94% 25.45 25.71 25.43 1,751,806
Jun 01 2022 25.43 -0.13 -0.51% 25.60 25.69 25.335 2,369,255
May 31 2022 25.56 -0.27 -1.05% 25.65 25.72 25.46 3,308,458
May 30 2022 25.83 0.00 0.0% 25.83 25.83 25.83 0
May 27 2022 25.83 0.14 0.54% 25.77 25.92 25.54 2,862,660
May 26 2022 25.69 -0.06 -0.23% 25.80 25.985 25.65 2,669,010
May 25 2022 25.75 0.21 0.82% 25.37 25.79 25.30 2,395,097
May 24 2022 25.54 -0.11 -0.43% 25.62 25.62 25.04 1,854,723
May 23 2022 25.65 0.15 0.59% 25.74 25.81 25.55 3,073,671
May 20 2022 25.50 0.06 0.24% 25.60 25.60 25.12 2,513,376
May 19 2022 25.44 0.24 0.95% 25.15 25.68 25.12 2,118,655
May 18 2022 25.20 -0.64 -2.48% 25.57 25.71 25.00 3,855,260
May 17 2022 25.84 0.83 3.32% 25.28 25.93 25.05 2,567,622
May 16 2022 25.01 -0.13 -0.52% 24.95 25.14 24.75 2,946,737
May 13 2022 25.14 -0.51 -1.99% 25.82 25.83 25.03 6,062,136
May 12 2022 25.65 -0.02 -0.08% 25.66 26.01 25.44 3,388,832
May 11 2022 25.67 -0.17 -0.66% 25.80 26.16 25.54 3,340,770
May 10 2022 25.84 0.14 0.54% 25.96 26.11 25.11 4,283,164
May 09 2022 25.70 -0.94 -3.53% 26.48 26.59 25.6701 4,347,056


Your Recent History
NYSE
NLSN
Nielsen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now