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
2018-10-15 26.26 26.63 26.24 26.35 158,905
2018-10-12 25.99 26.26 25.74 26.23 308,935
2018-10-11 26.125 26.43 25.69 25.83 245,517
2018-10-10 26.72 26.72 26.32 26.34 206,958
2018-10-09 27.02 27.28 26.83 26.895 242,220
2018-10-08 27.03 27.04 26.78 26.93 146,974
2018-10-05 27.20 27.20 26.74 26.93 212,695
2018-10-04 27.23 27.28 26.92 27.13 154,125
2018-10-03 27.55 27.56 27.18 27.31 202,219
2018-10-02 27.31 27.655 27.22 27.55 167,780
2018-10-01 27.90 27.95 27.63 27.68 225,384
2018-09-28 27.69 27.98 27.57 27.645 203,140
2018-09-27 27.82 28.02 27.70 27.92 373,077
2018-09-26 27.71 28.12 27.71 28.02 471,606
2018-09-25 27.26 27.39 26.96 27.15 202,779
2018-09-24 26.89 27.17 26.68 27.135 187,760
2018-09-21 27.14 27.32 27.05 27.255 164,171
2018-09-20 27.34 27.37 27.18 27.195 155,940
2018-09-19 27.53 27.785 27.49 27.55 175,592
2018-09-18 27.28 27.74 27.245 27.445 194,886
2018-09-17 27.33 27.635 27.20 27.20 236,258
2018-09-14 26.72 27.40 26.65 27.37 157,131
2018-09-13 26.93 27.00 26.41 26.52 160,976
2018-09-12 27.50 27.71 26.72 26.78 492,100
2018-09-11 26.65 26.65 26.15 26.345 119,148
2018-09-10 26.41 26.72 26.41 26.585 235,869
2018-09-07 25.78 26.24 25.73 26.185 185,430
2018-09-06 26.455 26.455 25.87 25.98 162,745
2018-09-05 25.84 26.45 25.84 26.345 223,596
2018-09-04 25.73 26.06 25.68 26.055 326,910

» 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.