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
2017-12-15 36.81 37.84 36.78 37.16 624,050
2017-12-14 36.49 36.91 36.36 36.57 200,846
2017-12-13 37.84 37.88 36.79 37.00 197,792
2017-12-12 37.86 38.20 37.68 37.95 155,103
2017-12-11 37.96 38.06 37.73 37.88 171,868
2017-12-08 38.13 38.13 37.80 37.80 198,347
2017-12-07 37.95 38.27 37.78 38.11 200,276
2017-12-06 37.84 38.00 37.57 37.96 184,881
2017-12-05 37.54 37.90 37.28 37.87 294,806
2017-12-04 37.12 38.30 37.12 37.65 209,977
2017-12-01 36.90 36.91 35.82 36.235 311,220
2017-11-30 36.46 37.06 36.46 36.76 223,702
2017-11-29 36.47 37.20 36.40 36.41 270,915
2017-11-28 36.52 37.44 36.49 37.44 145,019
2017-11-27 36.32 36.64 36.28 36.595 120,909
2017-11-24 36.57 36.57 36.25 36.53 37,525
2017-11-22 36.25 36.90 36.25 36.59 117,904
2017-11-21 36.10 36.55 35.98 36.00 101,855
2017-11-20 35.82 36.13 35.81 35.87 102,532
2017-11-17 35.80 36.61 35.80 36.365 318,310
2017-11-16 36.17 36.33 35.64 35.64 148,792
2017-11-15 35.81 36.11 35.46 36.04 190,424
2017-11-14 36.00 36.10 35.44 36.01 208,886
2017-11-13 36.32 36.67 36.10 36.15 165,413
2017-11-10 37.01 37.01 36.16 36.68 176,975
2017-11-09 35.20 37.34 35.20 37.01 550,392
2017-11-08 37.97 38.26 37.54 37.54 459,870
2017-11-07 37.51 38.015 37.51 38.00 262,458
2017-11-06 36.79 37.46 36.79 37.405 171,021
2017-11-03 36.75 36.91 36.64 36.81 196,793

» 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.