Nielsen N.V. Historical Stock Prices

NLSN 
$44.8
*  
0.37
0.82%
Get NLSN Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading NLSN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    NLSN Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.84  45.15  44.41  44.80 2,620,236
07/27/2015 44.79 45.15 44.41 44.8 2,635,408
07/24/2015 45.37 45.515 45.08 45.17 1,553,396
07/23/2015 45.25 45.36 44.97 45.32 1,255,757
07/22/2015 45.26 45.66 45.1708 45.31 1,062,083
07/21/2015 45.6 45.65 45.19 45.33 991,467
07/20/2015 45.4 45.77 45.4 45.63 1,632,122
07/17/2015 45.95 45.95 45.43 45.52 1,683,910
07/16/2015 45.74 45.95 45.56 45.81 1,025,183
07/15/2015 45.57 45.66 45.36 45.56 1,304,481
07/14/2015 45.96 45.96 45.58 45.6 1,475,922
07/13/2015 45.7 45.88 45.48 45.79 1,504,010
07/10/2015 45 45.36 44.85 45.27 1,636,512
07/09/2015 44.69 44.79 44.46 44.46 1,928,633
07/08/2015 44.65 44.8 43.95 44.16 1,835,515
07/07/2015 44.88 44.98 44.31 44.96 1,721,251
07/06/2015 44.62 45.125 44.61 44.8 1,307,969
07/02/2015 45.3 45.39 44.67 44.99 1,575,076
07/01/2015 45.41 45.71 44.94 45.12 1,842,903
06/30/2015 45.07 45.13 44.61 44.77 2,081,247
06/29/2015 45.83 46 44.69 44.73 2,339,668
06/26/2015 45.73 46.85 45.6 46.22 8,506,373
06/25/2015 45.65 45.83 45.52 45.57 1,777,924
06/24/2015 45.81 46.04 45.46 45.61 2,178,581
06/23/2015 45.85 46.05 45.585 45.72 1,647,965
06/22/2015 45.76 46.17 45.61 45.9 2,332,681
06/19/2015 45.47 45.71 45.265 45.54 3,382,517
06/18/2015 45.14 45.8 45.03 45.62 2,927,228
06/17/2015 44.94 45.271 44.77 45.02 1,659,939
06/16/2015 44.79 44.98 44.475 44.82 1,881,434
06/15/2015 44.59 44.86 44.46 44.76 2,076,063
06/12/2015 44.9 45.08 44.81 44.94 1,051,744
06/11/2015 45 45.13 44.87 45.06 3,085,961
06/10/2015 44.62 45.3 44.56 45.22 978,426
06/09/2015 44.3 44.69 44.26 44.51 1,380,223
06/08/2015 44.67 44.73 44.29 44.3 1,362,724
06/05/2015 44.85 44.952 44.4528 44.76 1,231,067
06/04/2015 45.08 45.485 44.85 44.92 1,955,047
06/03/2015 44.76 45.55 44.67 45.35 1,882,523
06/02/2015 44.31 44.76 44.3 44.72 1,688,313
06/01/2015 45.18 45.25 44.8 44.83 1,554,303
05/29/2015 45.13 45.26 44.71 44.99 2,076,331
05/28/2015 45.34 45.5 44.84 45.1 1,295,316
05/27/2015 45.33 45.53 45.06 45.48 1,236,810
05/26/2015 45.8 45.9 45.17 45.32 1,910,320
05/22/2015 45.71 45.99 45.68 45.84 1,060,984
05/21/2015 45.61 45.96 45.61 45.74 2,316,347
05/20/2015 45.67 45.99 45.51 45.78 1,863,892
05/19/2015 45.87 46.11 45.52 45.67 2,410,518
05/18/2015 45.51 45.971 45.42 45.92 1,621,489
05/15/2015 45.06 45.61 45.01 45.57 3,162,475
05/14/2015 44.75 45.12 44.69 45.04 2,298,888
05/13/2015 44.48 44.64 44.33 44.34 2,797,255
05/12/2015 44.67 44.7799 44.32 44.45 1,780,649
05/11/2015 45.17 45.35 44.88 44.91 2,890,908
05/08/2015 45.45 45.975 44.9 45.24 11,603,310
05/07/2015 44.82 45.26 44.58 44.99 3,010,561
05/06/2015 45.13 45.39 44.54 44.74 3,445,827
05/05/2015 45.57 45.95 45.06 45.1 6,216,473
05/04/2015 45.15 46.07 45.15 45.77 4,554,550
05/01/2015 45.01 45.46 44.63 44.84 2,546,906
04/30/2015 45.38 45.71 44.87 44.94 3,039,283
04/29/2015 45.58 45.67 45.21 45.42 1,328,029
04/28/2015 45.45 45.8 45.33 45.69 2,580,592
04/27/2015 46.06 46.33 45.47 45.52 3,487,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?