Quantcast

Nielsen N.V. Ordinary Shares Historical Stock Prices

NLSN 
$25.49
*  
0.68
2.74%
Get NLSN Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 24.79 25.54 24.82 25.49 3,206,523
01/23/2019 24.91 25.54 24.82 25.49 3,203,426
01/22/2019 26 26.05 24.74 24.81 4,579,044
01/18/2019 25.37 26.22 25.29 26.14 3,591,082
01/17/2019 25.01 25.32 24.995 25.27 2,721,246
01/16/2019 25.02 25.52 25.02 25.16 3,332,760
01/15/2019 25.45 25.6 25.045 25.06 5,413,956
01/14/2019 25.4 25.74 25.21 25.4 3,104,291
01/11/2019 25.5 25.73 25.3 25.68 3,968,696
01/10/2019 25.55 25.77 25.45 25.61 2,502,297
01/09/2019 25.51 25.95 25.48 25.67 2,196,010
01/08/2019 25.31 25.54 25.09 25.41 2,809,321
01/07/2019 24.62 25.17 24.37 25 2,609,019
01/04/2019 23.71 24.48 23.67 24.45 3,378,516
01/03/2019 23.5 23.7 23.11 23.36 3,222,249
01/02/2019 22.87 23.87 22.83 23.53 3,462,090
12/31/2018 23.32 23.57 23.05 23.33 2,609,329
12/28/2018 23.32 23.585 23.07 23.26 3,201,468
12/27/2018 23.23 23.39 22.64 23.19 4,810,655
12/26/2018 22.25 23.57 22.04 23.53 3,867,271
12/24/2018 22.77 22.94 22.1 22.11 1,750,911
12/21/2018 23.62 24.09 22.85 22.99 5,327,844
12/20/2018 24.13 24.35 23.425 23.62 7,600,736
12/19/2018 24.7 25.53 24.07 24.3 4,735,899
12/18/2018 25.4 25.72 24.58 24.72 3,260,375
12/17/2018 25.73 25.895 25.14 25.3 2,345,803
12/14/2018 25.72 26.24 25.53 25.72 3,440,090
12/13/2018 26.16 26.73 25.34 25.94 5,053,802
12/12/2018 26.31 26.635 26.03 26.07 2,435,427
12/11/2018 26.12 26.55 25.94 26.05 2,128,685
12/10/2018 26.48 26.63 25.67 25.99 2,460,669
12/07/2018 27.11 27.215 26.12 26.43 2,931,714
12/06/2018 26.61 27.2 26.48 27.2 4,105,694
12/04/2018 27.91 28.1 26.99 27.08 5,822,314
12/03/2018 27.34 28.5 27.34 28.19 6,910,653
11/30/2018 27.25 27.32 26.84 27.17 3,138,012
11/29/2018 27.1 27.86 26.55 27.15 8,265,111
11/28/2018 25.78 26.12 25.34 26.1 3,009,297
11/27/2018 25.41 25.73 25.27 25.68 2,806,473
11/26/2018 25.34 25.475 25 25.46 4,034,020
11/23/2018 25.07 25.325 24.95 25.1 733,508
11/21/2018 25.11 25.305 24.68 25.18 3,590,896
11/20/2018 25.13 25.39 24.75 24.95 2,930,174
11/19/2018 25.85 25.85 25.525 25.6 3,030,915
11/16/2018 25.83 25.9525 25.51 25.72 3,180,230
11/15/2018 25.91 25.99 25.535 25.79 3,147,548
11/14/2018 26.71 26.8 25.76 25.95 4,698,492
11/13/2018 26.34 26.885 26.34 26.54 2,878,436
11/12/2018 26.41 26.57 26.17 26.44 1,824,881
11/09/2018 26.48 26.68 26.24 26.46 2,627,036
11/08/2018 26.53 26.77 26.34 26.54 5,317,250
11/07/2018 27.09 27.1248 26.45 26.56 4,343,235
11/06/2018 26.71 27.06 26.65 26.85 3,863,036
11/05/2018 26.35 26.81 26.21 26.76 2,499,695
11/02/2018 26.83 27 26.19 26.3 4,775,243
11/01/2018 26.21 26.85 26.06 26.76 4,258,196
10/31/2018 25.83 26.4 25.66 25.98 6,043,254
10/30/2018 24.93 26.04 24.8 25.47 7,586,141
10/29/2018 24.85 25.8485 24.61 24.86 7,410,525
10/26/2018 24.85 24.96 24.02 24.6 6,052,266
10/25/2018 25.62 25.82 24.23 24.99 9,938,267
10/24/2018 26.5 26.66 25 25.57 8,128,966
10/23/2018 26.56 26.93 26.43 26.53 5,304,852
*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?

Smart Portfolio