Quantcast

Nielsen N.V. Ordinary Shares Historical Stock Prices

NLSN 
$27.21
*  
0.35
1.27%
Get NLSN Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 27.65 27.70 27.175 27.21 3,269,596
09/20/2018 27.62 27.7 27.175 27.21 3,269,596
09/19/2018 27.54 27.79 27.39 27.56 2,575,941
09/18/2018 27.17 27.76 27.15 27.43 3,504,723
09/17/2018 27.28 27.66 27.19 27.22 4,552,375
09/14/2018 26.66 27.42 26.63 27.35 2,504,966
09/13/2018 26.86 27.08 26.4 26.54 2,911,724
09/12/2018 27.3 27.75 26.69 26.72 9,451,477
09/11/2018 26.56 26.58 26.13 26.38 2,280,727
09/10/2018 26.41 26.725 26.37 26.57 3,679,196
09/07/2018 25.73 26.25 25.7 26.18 2,814,368
09/06/2018 26.39 26.47 25.845 25.97 2,956,891
09/05/2018 25.82 26.46 25.77 26.37 4,634,706
09/04/2018 25.68 26.08 25.63 26.06 4,366,665
08/31/2018 25.93 26.13 25.66 26 4,797,607
08/30/2018 26.59 26.62 26.01 26.11 3,613,983
08/29/2018 26.71 26.875 26.23 26.63 7,069,404
08/28/2018 26.73 26.77 26.47 26.72 3,502,648
08/27/2018 26.56 26.7 26.378 26.6 3,409,631
08/24/2018 26.47 26.6 26.16 26.47 5,140,049
08/23/2018 26.7 27.32 26.29 26.71 5,563,014
08/22/2018 26.06 26.06 25.69 25.96 5,291,967
08/21/2018 26.11 26.261 25.73 26.03 4,169,534
08/20/2018 26.25 26.46 25.97 26.11 3,934,523
08/17/2018 26.56 26.68 26.15 26.15 5,719,021
08/16/2018 26.23 26.75 26.075 26.61 8,977,366
08/15/2018 25.4 26.21 25.1 26.15 10,931,940
08/14/2018 25.22 26.35 25.08 26.05 19,950,560
08/13/2018 25.42 25.67 23.8 24.62 30,026,590
08/10/2018 22.1 22.115 21.54 21.97 6,656,690
08/09/2018 21.76 22.29 21.69 22.15 8,551,104
08/08/2018 21.85 22.01 21.64 21.75 9,515,400
08/07/2018 22.31 22.32 21.51 21.77 13,306,810
08/06/2018 21.9 22.41 21.82 22.27 6,248,866
08/03/2018 22.72 22.81 21.92 21.99 6,791,016
08/02/2018 23.22 23.31 22.3 22.57 6,135,110
08/01/2018 23.35 24.04 23.23 23.45 10,457,240
07/31/2018 23.21 23.575 22.935 23.56 8,504,840
07/30/2018 22.535 23.04 22.19 23.03 7,846,972
07/27/2018 22.075 22.595 21.26 22.36 13,037,910
07/26/2018 22.57 23.12 20.53 22.11 38,164,680
07/25/2018 29.58 29.89 29.26 29.57 2,882,565
07/24/2018 29.65 29.79 29.33 29.51 3,002,398
07/23/2018 29.86 29.97 29.47 29.5 5,457,534
07/20/2018 30.44 30.45 29.85 29.87 3,773,955
07/19/2018 30.67 30.71 30.51 30.56 2,330,818
07/18/2018 30.67 30.84 30.445 30.76 2,382,553
07/17/2018 30.94 30.99 30.3 30.65 2,347,808
07/16/2018 31.05 31.21 30.82 31.17 2,300,645
07/13/2018 31.19 31.36 30.99 31.08 1,846,119
07/12/2018 31.27 31.36 30.97 31.14 2,233,319
07/11/2018 31.45 31.555 31.12 31.21 2,425,605
07/10/2018 31.86 31.99 31.335 31.55 1,992,342
07/09/2018 31.29 32.065 31.23 31.88 2,566,866
07/06/2018 30.87 31.33 30.685 31.21 1,250,239
07/05/2018 30.74 30.885 30.49 30.75 1,911,539
07/03/2018 30.71 30.81 30.46 30.54 1,525,987
07/02/2018 29.86 30.61 29.72 30.59 5,281,514
06/29/2018 30.78 31.215 30.725 30.93 2,422,190
06/28/2018 30.21 30.75 30.05 30.7 2,078,099
06/27/2018 30.225 30.51 30.14 30.16 1,808,242
06/26/2018 30.9 30.9 30.11 30.31 2,748,213
06/25/2018 30.99 31.3 30.75 30.97 3,765,647
06/22/2018 31.1 31.59 30.82 31.12 9,034,374
06/21/2018 30.87 31.09 30.76 30.9 4,874,146
06/20/2018 30.65 30.795 30.29 30.74 3,217,112
*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