Nokia Corporation (NOK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.7300 | 18,593,100 |
| 26 Jan 2023 | 4.7800 | 4.8600 | 4.7300 | 4.8100 | 4.8100 | 27,243,000 |
| 25 Jan 2023 | 4.5900 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 29,042,000 |
| 24 Jan 2023 | 4.5700 | 4.6100 | 4.5200 | 4.5500 | 4.5500 | 37,969,500 |
| 23 Jan 2023 | 4.6200 | 4.6700 | 4.6100 | 4.6300 | 4.6300 | 34,445,300 |
| 20 Jan 2023 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 34,211,000 |
| 19 Jan 2023 | 4.7400 | 4.7500 | 4.6800 | 4.6800 | 4.6800 | 24,123,700 |
| 18 Jan 2023 | 4.8800 | 4.8900 | 4.7700 | 4.7800 | 4.7800 | 21,832,800 |
| 17 Jan 2023 | 4.9000 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 20,603,300 |
| 13 Jan 2023 | 5.0000 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | 11,614,700 |
| 12 Jan 2023 | 4.9600 | 5.0200 | 4.9200 | 5.0200 | 5.0200 | 21,659,200 |
| 11 Jan 2023 | 4.9300 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 13,610,300 |
| 10 Jan 2023 | 4.8600 | 4.8900 | 4.8300 | 4.8700 | 4.8700 | 16,100,000 |
| 09 Jan 2023 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 15,697,100 |
| 06 Jan 2023 | 4.7100 | 4.8300 | 4.6600 | 4.8300 | 4.8300 | 15,913,200 |
| 05 Jan 2023 | 4.7200 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 15,254,700 |
| 04 Jan 2023 | 4.7900 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 16,084,400 |
| 03 Jan 2023 | 4.6800 | 4.7400 | 4.6600 | 4.6900 | 4.6900 | 16,376,000 |
| 30 Dec 2022 | 4.6300 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 11,280,000 |
| 29 Dec 2022 | 4.6100 | 4.6900 | 4.6000 | 4.6800 | 4.6800 | 9,429,600 |
| 28 Dec 2022 | 4.6000 | 4.6300 | 4.5600 | 4.5600 | 4.5600 | 13,125,000 |
| 27 Dec 2022 | 4.6200 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 10,887,300 |
| 23 Dec 2022 | 4.6000 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 14,380,800 |
| 22 Dec 2022 | 4.6000 | 4.6300 | 4.5500 | 4.6100 | 4.6100 | 13,842,700 |
| 21 Dec 2022 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | 11,778,600 |
| 20 Dec 2022 | 4.5800 | 4.6200 | 4.5800 | 4.5800 | 4.5800 | 12,170,400 |
| 19 Dec 2022 | 4.6500 | 4.6700 | 4.5800 | 4.6000 | 4.6000 | 15,722,400 |
| 16 Dec 2022 | 4.6500 | 4.6800 | 4.5900 | 4.6300 | 4.6300 | 24,790,700 |
| 15 Dec 2022 | 4.9300 | 4.9400 | 4.7900 | 4.7900 | 4.7900 | 20,198,600 |
| 14 Dec 2022 | 4.9600 | 5.0400 | 4.9500 | 4.9900 | 4.9900 | 18,442,200 |
| 13 Dec 2022 | 5.1000 | 5.1100 | 4.9600 | 4.9900 | 4.9900 | 29,738,000 |
| 12 Dec 2022 | 4.8800 | 4.9500 | 4.8400 | 4.9300 | 4.9300 | 16,219,900 |
| 09 Dec 2022 | 4.9300 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 12,798,300 |
| 08 Dec 2022 | 4.7900 | 4.9100 | 4.7800 | 4.9000 | 4.9000 | 16,289,200 |
| 07 Dec 2022 | 4.8300 | 4.8700 | 4.7900 | 4.8200 | 4.8200 | 12,609,100 |
| 06 Dec 2022 | 4.9300 | 4.9300 | 4.8400 | 4.8700 | 4.8700 | 12,124,100 |
| 05 Dec 2022 | 4.9900 | 5.0200 | 4.9300 | 4.9400 | 4.9400 | 17,868,800 |
| 02 Dec 2022 | 5.0000 | 5.0800 | 5.0000 | 5.0500 | 5.0500 | 17,839,200 |
| 01 Dec 2022 | 5.0000 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 21,165,600 |
| 30 Nov 2022 | 4.7600 | 4.9300 | 4.7300 | 4.9300 | 4.9300 | 28,737,400 |
| 29 Nov 2022 | 4.7000 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 18,886,600 |
| 28 Nov 2022 | 4.7900 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 15,059,300 |
| 25 Nov 2022 | 4.8100 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 8,939,500 |
| 23 Nov 2022 | 4.7900 | 4.8400 | 4.7800 | 4.7900 | 4.7900 | 14,094,600 |
| 22 Nov 2022 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | 4.7800 | 12,850,000 |
| 21 Nov 2022 | 4.7100 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 18,587,100 |
| 18 Nov 2022 | 4.8000 | 4.8400 | 4.7800 | 4.7900 | 4.7900 | 19,713,400 |
| 17 Nov 2022 | 4.6400 | 4.7400 | 4.6400 | 4.7300 | 4.7300 | 29,736,200 |
| 16 Nov 2022 | 4.7900 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 21,253,000 |
| 15 Nov 2022 | 4.8100 | 4.8700 | 4.7500 | 4.8000 | 4.8000 | 36,392,600 |
| 14 Nov 2022 | 4.7400 | 4.7900 | 4.7200 | 4.7400 | 4.7400 | 19,614,000 |
| 11 Nov 2022 | 4.6600 | 4.7800 | 4.6400 | 4.7500 | 4.7500 | 24,509,000 |
| 10 Nov 2022 | 4.5600 | 4.6500 | 4.5200 | 4.6400 | 4.6400 | 27,145,400 |
| 09 Nov 2022 | 4.4400 | 4.4800 | 4.3800 | 4.3800 | 4.3800 | 20,954,100 |
| 08 Nov 2022 | 4.4900 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 30,153,200 |
| 07 Nov 2022 | 4.3800 | 4.4300 | 4.3600 | 4.4100 | 4.4100 | 16,964,900 |
| 04 Nov 2022 | 4.3400 | 4.4000 | 4.3000 | 4.3700 | 4.3700 | 27,027,400 |
| 03 Nov 2022 | 4.2800 | 4.2900 | 4.2200 | 4.2200 | 4.2200 | 25,378,600 |
| 02 Nov 2022 | 4.4000 | 4.4800 | 4.3300 | 4.3400 | 4.3400 | 22,668,100 |
| 01 Nov 2022 | 4.4400 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 26,239,700 |
| 31 Oct 2022 | 4.3800 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 20,751,600 |
| 28 Oct 2022 | 4.4000 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 20,281,800 |
| 27 Oct 2022 | 4.4600 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 25,420,500 |
| 26 Oct 2022 | 4.4100 | 4.4900 | 4.4100 | 4.4300 | 4.4300 | 30,466,100 |
| 25 Oct 2022 | 4.3400 | 4.4600 | 4.3200 | 4.4100 | 4.4100 | 31,484,900 |
| 24 Oct 2022 | 4.2800 | 4.3400 | 4.2400 | 4.2900 | 4.2900 | 38,255,600 |
| 21 Oct 2022 | 4.1400 | 4.2500 | 4.1300 | 4.2500 | 4.2500 | 36,983,900 |
| 20 Oct 2022 | 4.2300 | 4.3300 | 4.0800 | 4.1600 | 4.1600 | 62,443,200 |
| 19 Oct 2022 | 4.6100 | 4.6400 | 4.5300 | 4.5600 | 4.5600 | 34,254,500 |
| 18 Oct 2022 | 4.7200 | 4.7300 | 4.6200 | 4.6500 | 4.6500 | 46,038,800 |
| 17 Oct 2022 | 4.6100 | 4.6600 | 4.5600 | 4.5800 | 4.5800 | 39,444,600 |
| 14 Oct 2022 | 4.5500 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 29,990,100 |
| 13 Oct 2022 | 4.3600 | 4.5400 | 4.3200 | 4.5200 | 4.5200 | 38,366,500 |
| 12 Oct 2022 | 4.3700 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 19,241,100 |
| 11 Oct 2022 | 4.3600 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 21,482,800 |
| 10 Oct 2022 | 4.4100 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 15,831,700 |
| 07 Oct 2022 | 4.4400 | 4.4500 | 4.3900 | 4.4200 | 4.4200 | 19,125,100 |
| 06 Oct 2022 | 4.5100 | 4.5500 | 4.4800 | 4.5100 | 4.5100 | 18,371,200 |
| 05 Oct 2022 | 4.5400 | 4.6100 | 4.5100 | 4.5600 | 4.5600 | 17,768,000 |
| 04 Oct 2022 | 4.5400 | 4.6200 | 4.5300 | 4.6100 | 4.6100 | 21,365,700 |
| 03 Oct 2022 | 4.3600 | 4.4500 | 4.3300 | 4.3900 | 4.3900 | 22,992,300 |
| 30 Sept 2022 | 4.2600 | 4.3400 | 4.2600 | 4.2700 | 4.2700 | 16,814,300 |
| 29 Sept 2022 | 4.2800 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 19,736,200 |
| 28 Sept 2022 | 4.2600 | 4.3700 | 4.2400 | 4.3600 | 4.3600 | 22,930,100 |
| 27 Sept 2022 | 4.2900 | 4.3200 | 4.1900 | 4.2200 | 4.2200 | 24,358,700 |
| 26 Sept 2022 | 4.2400 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 23,056,400 |
| 23 Sept 2022 | 4.2900 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 32,212,500 |
| 22 Sept 2022 | 4.4900 | 4.5000 | 4.4200 | 4.4400 | 4.4400 | 23,289,000 |
| 21 Sept 2022 | 4.5500 | 4.6300 | 4.5000 | 4.5000 | 4.5000 | 19,343,200 |
| 20 Sept 2022 | 4.5800 | 4.6300 | 4.5600 | 4.5900 | 4.5900 | 13,963,600 |
| 19 Sept 2022 | 4.5500 | 4.6900 | 4.5500 | 4.6800 | 4.6800 | 25,387,800 |
| 16 Sept 2022 | 4.7300 | 4.7700 | 4.5900 | 4.6300 | 4.6300 | 58,161,100 |
| 15 Sept 2022 | 4.9100 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 22,873,500 |
| 14 Sept 2022 | 4.9400 | 4.9800 | 4.8900 | 4.9400 | 4.9400 | 24,689,800 |
| 13 Sept 2022 | 5.0700 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 23,910,300 |
| 12 Sept 2022 | 5.1400 | 5.1900 | 5.1100 | 5.1300 | 5.1300 | 21,401,800 |
| 09 Sept 2022 | 5.0500 | 5.1000 | 5.0400 | 5.0700 | 5.0700 | 17,638,500 |
| 08 Sept 2022 | 4.9200 | 5.0100 | 4.9000 | 5.0000 | 5.0000 | 23,650,700 |
| 07 Sept 2022 | 4.9400 | 5.0100 | 4.9100 | 5.0000 | 5.0000 | 21,416,600 |
| 06 Sept 2022 | 4.9700 | 4.9800 | 4.8800 | 4.9200 | 4.9200 | 30,641,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
