Nielsen N.V. Historical Stock Prices

NLSN 
$44.86
*  
0.27
0.6%
Get NLSN Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading NLSN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  44.90  45.25  44.70  44.86 2,113,466
01/23/2015 44.89 45.25 44.7 44.86 2,113,579
01/22/2015 44.16 45.25 43.86 45.13 3,678,502
01/21/2015 43.12 43.97 42.99 43.86 3,564,392
01/20/2015 43.05 43.41 42.72 43.31 2,120,492
01/16/2015 42.05 42.75 41.92 42.7 3,234,890
01/15/2015 42.91 43.11 42.19 42.2 5,863,713
01/14/2015 42.52 42.83 42.29 42.8 1,566,701
01/13/2015 43.12 43.61 42.49 42.99 1,740,837
01/12/2015 42.74 42.99 42.25 42.8 1,610,518
01/09/2015 43.38 43.47 42.65 42.72 1,939,107
01/08/2015 43.05 43.63 43 43.27 2,344,785
01/07/2015 42.92 43.02 42.39 42.79 3,319,044
01/06/2015 42.5 43.22 42.31 42.65 3,367,988
01/05/2015 44.47 44.58 43.48 43.59 2,156,414
01/02/2015 45.04 45.108 44.46 44.82 1,435,289
12/31/2014 45.26 45.47 44.7 44.73 1,880,486
12/30/2014 45.27 45.52 45.02 45.29 2,158,130
12/29/2014 45.55 45.79 45.44 45.49 2,755,240
12/26/2014 45.45 45.89 45.45 45.73 3,170,286
12/24/2014 45.19 45.56 45.19 45.4 868,716
12/23/2014 44.75 45.72 44.64 45.19 2,342,438
12/22/2014 44.17 44.7 44.14 44.61 2,667,111
12/19/2014 44.54 44.93 44 44.27 8,553,795
12/18/2014 44.52 44.62 44.13 44.52 5,066,488
12/17/2014 43.73 44.02 43.44 43.8 4,528,237
12/16/2014 43.48 43.89 43.27 43.49 4,987,209
12/15/2014 43.67 43.95 43.14 43.41 5,010,421
12/12/2014 43.19 43.74 42.75 43.35 6,334,170
12/11/2014 42.73 43.25 42.51 43.06 8,502,396
12/10/2014 45.18 45.57 43.72 43.77 4,411,083
12/09/2014 43.75 45.44 43.61 45.17 6,019,428
12/08/2014 43.49 44.05 43.17 43.74 4,189,052
12/05/2014 42.73 43.81 42.73 43.53 3,450,610
12/04/2014 43.44 43.53 42.715 42.81 2,644,279
12/03/2014 42.69 43.815 42.16 43.76 4,520,001
12/02/2014 42.16 42.26 41.33 41.74 3,493,067
12/01/2014 41.72 42.37 41.6 42.26 4,390,000
11/28/2014 41.71 41.95 41.42 41.77 2,706,593
11/26/2014 41.21 41.74 41.08 41.71 3,000,129
11/25/2014 41.19 41.335 40.95 41.16 5,028,298
11/24/2014 41.31 41.36 40.81 41.16 3,493,692
11/21/2014 41.41 41.81 41.08 41.16 2,668,745
11/20/2014 41.7 41.748 41.22 41.27 2,856,474
11/19/2014 41.77 42.03 41.61 41.68 2,424,236
11/18/2014 41.41 41.95 41.41 41.81 2,227,031
11/17/2014 41.58 41.71 41.33 41.55 2,745,770
11/14/2014 42.27 42.46 41.48 41.63 2,794,118
11/13/2014 43.21 43.21 42.28 42.4 2,069,688
11/12/2014 42.97 43.34 42.75 43.07 2,459,998
11/11/2014 42.98 43.09 42.54 42.99 1,291,924
11/10/2014 43.25 43.38 42.89 43.02 1,685,989
11/07/2014 43.32 43.725 43.15 43.34 1,949,753
11/06/2014 42.34 43.5 42.19 43.34 3,709,917
11/05/2014 42.06 42.55 41.93 42.28 2,615,551
11/04/2014 42.1 42.1 41.23 41.84 2,281,490
11/03/2014 42.6 42.79 42.1 42.19 1,802,878
10/31/2014 41.9 42.77 41.75 42.49 4,794,898
10/30/2014 40.88 41.55 40.88 41.4 7,365,551
10/29/2014 41.94 42.19 41.64 41.92 3,438,747
10/28/2014 42.36 42.42 41.8 42.05 2,432,686
10/27/2014 42.24 42.76 41.98 42.18 2,818,057
10/24/2014 41.98 42.89 41.87 42.3 3,825,157
10/23/2014 40.56 42.74 40.56 41.82 5,180,064
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?