NIELSEN HOLDINGS N V Historical Stock Price

Below is the stock price history for Nielsen Holdings N V NLSN. Data is recorded each day for the historical open, high, low, close and volume. The Nielsen Holdings N V stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nielsen Holdings N V Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 30.34 30.34 29.89 29.89 127,471
2018-07-19 30.58 30.71 30.52 30.565 147,243
2018-07-18 30.78 30.81 30.47 30.755 137,150
2018-07-17 30.89 30.94 30.34 30.66 136,438
2018-07-16 31.10 31.155 30.825 31.155 84,020
2018-07-13 30.97 31.31 30.97 31.03 138,152
2018-07-12 31.20 31.20 30.985 31.12 111,731
2018-07-11 31.35 31.53 31.13 31.22 196,364
2018-07-10 31.86 31.86 31.35 31.55 151,324
2018-07-09 31.44 32.04 31.44 31.875 131,162
2018-07-06 30.78 31.33 30.71 31.19 90,806
2018-07-05 30.88 30.88 30.51 30.775 106,939
2018-07-03 30.47 30.77 29.66 29.66 134,331
2018-07-02 29.94 30.60 29.94 30.525 338,115
2018-06-29 30.91 31.20 30.74 30.98 181,164
2018-06-28 30.21 30.735 30.14 30.67 158,025
2018-06-27 30.25 30.48 30.16 30.17 140,619
2018-06-26 30.79 30.79 30.15 30.24 153,747
2018-06-25 31.09 31.29 30.76 31.00 199,656
2018-06-22 31.21 31.57 30.85 31.13 269,483
2018-06-21 30.86 30.99 30.83 30.90 225,265
2018-06-20 30.655 30.77 30.30 30.735 237,560
2018-06-19 30.76 30.87 30.55 30.63 154,715
2018-06-18 31.23 31.23 30.93 30.96 188,797
2018-06-15 31.04 31.42 30.93 31.345 408,458
2018-06-14 31.52 31.74 31.39 31.485 249,592
2018-06-13 31.37 31.64 31.37 31.585 181,170
2018-06-12 31.22 31.50 31.22 31.40 130,671
2018-06-11 31.27 31.36 31.22 31.345 172,103
2018-06-08 30.89 31.28 30.85 31.28 231,234

» More Nielsen Holdings N V Stock Price History

To see other companies like Nielsen Holdings N V (NLSN), view our stock market today for news, and other data.