Nielsen Historical Data - NLSN

NLSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 21.41 0.13 0.61% 21.25 21.43 21.04 1,850,351
Oct 22 2019 21.28 0.31 1.48% 20.96 21.365 20.79 2,688,645
Oct 21 2019 20.97 0.09 0.43% 21.06 21.22 20.89 1,959,675
Oct 18 2019 20.88 0.28 1.36% 20.50 20.94 20.50 2,889,181
Oct 17 2019 20.60 -0.06 -0.29% 20.72 20.84 20.55 2,607,553
Oct 16 2019 20.66 0.04 0.19% 20.62 20.78 20.57 1,840,662
Oct 15 2019 20.62 0.06 0.29% 20.55 20.77 20.47 1,555,951
Oct 14 2019 20.56 -0.13 -0.63% 20.61 20.66 20.425 1,033,152
Oct 11 2019 20.69 0.43 2.12% 20.51 20.87 20.51 2,082,022
Oct 10 2019 20.26 0.06 0.3% 20.13 20.485 20.12 1,576,305
Oct 09 2019 20.20 -0.07 -0.35% 20.44 20.44 20.08 1,697,635
Oct 08 2019 20.27 -0.67 -3.2% 20.80 20.80 20.13 3,043,462
Oct 07 2019 20.94 -0.41 -1.92% 21.29 21.37 20.93 1,804,419
Oct 04 2019 21.35 0.65 3.14% 20.74 21.38 20.74 3,342,816
Oct 03 2019 20.70 0.40 1.97% 20.23 20.70 19.86 4,479,875
Oct 02 2019 20.30 -0.67 -3.2% 20.82 20.915 20.215 2,698,862
Oct 01 2019 20.97 -0.28 -1.32% 21.33 21.50 20.885 2,673,146
Sep 30 2019 21.25 0.20 0.95% 21.08 21.39 20.98 5,316,474
Sep 27 2019 21.05 -0.30 -1.41% 21.41 21.49 20.96 3,331,328
Sep 26 2019 21.35 -0.84 -3.79% 22.12 22.24 21.34 2,288,273
Sep 25 2019 22.19 0.12 0.54% 22.03 22.27 21.98 3,167,929
Sep 24 2019 22.07 -0.33 -1.47% 22.43 22.53 22.00 3,353,334
Sep 23 2019 22.40 0.01 0.05% 22.34 22.52 22.3299 2,090,341
Sep 20 2019 22.3877 -0.48 -2.11% 22.70 22.93 22.38 4,218,978
Sep 19 2019 22.87 0.13 0.57% 22.85 23.305 22.595 2,898,446
Sep 18 2019 22.74 0.17 0.75% 22.52 22.83 22.39 2,040,926
Sep 17 2019 22.57 -0.09 -0.38% 22.61 22.665 22.33 2,212,059
Sep 16 2019 22.655 0.16 0.69% 22.59 22.72 22.59 1,155,975
Sep 13 2019 22.50 -0.01 -0.04% 22.51 22.85 22.43 2,401,015
Sep 12 2019 22.51 -0.39 -1.7% 22.94 22.95 22.485 2,272,516
Sep 11 2019 22.90 0.40 1.78% 22.27 22.91 22.10 3,008,600
Sep 10 2019 22.50 0.70 3.21% 21.70 22.50 21.64 2,530,904
Sep 09 2019 21.80 0.59 2.78% 21.25 21.80 21.245 2,005,309
Sep 06 2019 21.21 0.19 0.9% 21.07 21.48 21.07 3,103,032
Sep 05 2019 21.02 0.44 2.14% 20.78 21.095 20.69 4,562,443
Sep 04 2019 20.58 0.07 0.34% 20.63 20.74 20.56 1,546,013
Sep 03 2019 20.51 -0.25 -1.2% 20.58 20.76 20.35 1,955,245
Sep 02 2019 20.76 0.00 +0.00% 21.07 21.15 20.625 0
Aug 30 2019 20.76 -0.14 -0.67% 21.07 21.15 20.625 1,982,116
Aug 29 2019 20.90 0.38 1.85% 20.69 20.90 20.57 2,233,420
Aug 28 2019 20.52 0.20 0.98% 20.21 20.55 20.11 2,728,077
Aug 27 2019 20.32 0.04 0.2% 20.42 20.525 20.195 2,770,433
Aug 26 2019 20.28 0.26 1.3% 20.18 20.31 20.07 2,024,921
Aug 23 2019 20.02 -0.66 -3.19% 20.59 20.615 19.96 2,695,814
Aug 22 2019 20.68 -0.01 -0.05% 20.74 20.91 20.5733 1,691,757
Aug 21 2019 20.69 -0.04 -0.19% 20.55 20.895 20.55 2,588,631
Aug 20 2019 20.73 0.01 0.05% 20.68 20.81 20.42 4,022,291
Aug 19 2019 20.72 0.37 1.82% 20.54 20.83 20.47 3,771,444
Aug 16 2019 20.35 0.12 0.59% 20.41 20.43 20.145 2,970,130
Aug 15 2019 20.23 -0.69 -3.3% 20.97 20.97 20.22 2,687,471
Aug 14 2019 20.92 -0.35 -1.65% 20.97 21.03 20.675 4,987,532
Aug 13 2019 21.27 0.14 0.66% 21.03 21.45 20.91 2,688,981
Aug 12 2019 21.13 -0.57 -2.63% 21.61 21.65 20.96 2,285,606
Aug 09 2019 21.70 -0.42 -1.9% 22.08 22.09 21.665 1,205,621
Aug 08 2019 22.12 0.40 1.84% 21.88 22.215 21.83 2,337,850
Aug 07 2019 21.72 -0.04 -0.18% 21.50 21.84 21.15 3,173,321
Aug 06 2019 21.76 0.00 +0.00% 21.95 22.03 21.50 0
Aug 06 2019 21.76 -0.12 -0.55% 21.95 22.03 21.50 2,522,172
Aug 05 2019 21.88 -0.85 -3.74% 22.51 22.51 21.515 3,407,338
Aug 02 2019 22.73 -0.25 -1.09% 22.90 23.03 22.585 3,099,147
Aug 01 2019 22.98 -0.18 -0.78% 23.00 23.53 22.86 3,420,997
Jul 31 2019 23.16 0.26 1.14% 23.89 24.10 22.78 7,173,016
Jul 30 2019 22.90 -0.60 -2.55% 23.40 23.40 22.78 3,279,981
Jul 29 2019 23.50 -0.05 -0.21% 23.55 23.70 23.38 2,536,021
Jul 26 2019 23.55 -0.12 -0.51% 23.70 23.705 23.42 3,221,473


Your Recent History
NYSE
NLSN
Nielsen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.