UK Markets closed

Nokia Corporation (NOK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.7300-0.0800 (-1.66%)
At close: 04:01PM EST
4.7500 +0.02 (+0.42%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20234.77004.79004.73004.73004.730018,593,100
26 Jan 20234.78004.86004.73004.81004.810027,243,000
25 Jan 20234.59004.65004.55004.63004.630029,042,000
24 Jan 20234.57004.61004.52004.55004.550037,969,500
23 Jan 20234.62004.67004.61004.63004.630034,445,300
20 Jan 20234.59004.62004.51004.61004.610034,211,000
19 Jan 20234.74004.75004.68004.68004.680024,123,700
18 Jan 20234.88004.89004.77004.78004.780021,832,800
17 Jan 20234.90004.91004.80004.82004.820020,603,300
13 Jan 20235.00005.04004.99005.03005.030011,614,700
12 Jan 20234.96005.02004.92005.02005.020021,659,200
11 Jan 20234.93004.95004.90004.94004.940013,610,300
10 Jan 20234.86004.89004.83004.87004.870016,100,000
09 Jan 20234.88004.94004.84004.84004.840015,697,100
06 Jan 20234.71004.83004.66004.83004.830015,913,200
05 Jan 20234.72004.74004.68004.69004.690015,254,700
04 Jan 20234.79004.80004.72004.73004.730016,084,400
03 Jan 20234.68004.74004.66004.69004.690016,376,000
30 Dec 20224.63004.65004.60004.64004.640011,280,000
29 Dec 20224.61004.69004.60004.68004.68009,429,600
28 Dec 20224.60004.63004.56004.56004.560013,125,000
27 Dec 20224.62004.66004.60004.62004.620010,887,300
23 Dec 20224.60004.64004.59004.64004.640014,380,800
22 Dec 20224.60004.63004.55004.61004.610013,842,700
21 Dec 20224.60004.64004.58004.64004.640011,778,600
20 Dec 20224.58004.62004.58004.58004.580012,170,400
19 Dec 20224.65004.67004.58004.60004.600015,722,400
16 Dec 20224.65004.68004.59004.63004.630024,790,700
15 Dec 20224.93004.94004.79004.79004.790020,198,600
14 Dec 20224.96005.04004.95004.99004.990018,442,200
13 Dec 20225.10005.11004.96004.99004.990029,738,000
12 Dec 20224.88004.95004.84004.93004.930016,219,900
09 Dec 20224.93004.96004.88004.89004.890012,798,300
08 Dec 20224.79004.91004.78004.90004.900016,289,200
07 Dec 20224.83004.87004.79004.82004.820012,609,100
06 Dec 20224.93004.93004.84004.87004.870012,124,100
05 Dec 20224.99005.02004.93004.94004.940017,868,800
02 Dec 20225.00005.08005.00005.05005.050017,839,200
01 Dec 20225.00005.02004.97005.00005.000021,165,600
30 Nov 20224.76004.93004.73004.93004.930028,737,400
29 Nov 20224.70004.74004.68004.74004.740018,886,600
28 Nov 20224.79004.80004.69004.70004.700015,059,300
25 Nov 20224.81004.85004.80004.82004.82008,939,500
23 Nov 20224.79004.84004.78004.79004.790014,094,600
22 Nov 20224.73004.78004.73004.78004.780012,850,000
21 Nov 20224.71004.76004.70004.71004.710018,587,100
18 Nov 20224.80004.84004.78004.79004.790019,713,400
17 Nov 20224.64004.74004.64004.73004.730029,736,200
16 Nov 20224.79004.80004.70004.71004.710021,253,000
15 Nov 20224.81004.87004.75004.80004.800036,392,600
14 Nov 20224.74004.79004.72004.74004.740019,614,000
11 Nov 20224.66004.78004.64004.75004.750024,509,000
10 Nov 20224.56004.65004.52004.64004.640027,145,400
09 Nov 20224.44004.48004.38004.38004.380020,954,100
08 Nov 20224.49004.52004.42004.46004.460030,153,200
07 Nov 20224.38004.43004.36004.41004.410016,964,900
04 Nov 20224.34004.40004.30004.37004.370027,027,400
03 Nov 20224.28004.29004.22004.22004.220025,378,600
02 Nov 20224.40004.48004.33004.34004.340022,668,100
01 Nov 20224.44004.47004.39004.42004.420026,239,700
31 Oct 20224.38004.44004.37004.40004.400020,751,600
28 Oct 20224.40004.45004.36004.44004.440020,281,800
27 Oct 20224.46004.48004.36004.36004.360025,420,500
26 Oct 20224.41004.49004.41004.43004.430030,466,100
25 Oct 20224.34004.46004.32004.41004.410031,484,900
24 Oct 20224.28004.34004.24004.29004.290038,255,600
21 Oct 20224.14004.25004.13004.25004.250036,983,900
20 Oct 20224.23004.33004.08004.16004.160062,443,200
19 Oct 20224.61004.64004.53004.56004.560034,254,500
18 Oct 20224.72004.73004.62004.65004.650046,038,800
17 Oct 20224.61004.66004.56004.58004.580039,444,600
14 Oct 20224.55004.57004.43004.45004.450029,990,100
13 Oct 20224.36004.54004.32004.52004.520038,366,500
12 Oct 20224.37004.41004.35004.35004.350019,241,100
11 Oct 20224.36004.40004.29004.31004.310021,482,800
10 Oct 20224.41004.42004.32004.35004.350015,831,700
07 Oct 20224.44004.45004.39004.42004.420019,125,100
06 Oct 20224.51004.55004.48004.51004.510018,371,200
05 Oct 20224.54004.61004.51004.56004.560017,768,000
04 Oct 20224.54004.62004.53004.61004.610021,365,700
03 Oct 20224.36004.45004.33004.39004.390022,992,300
30 Sept 20224.26004.34004.26004.27004.270016,814,300
29 Sept 20224.28004.29004.21004.28004.280019,736,200
28 Sept 20224.26004.37004.24004.36004.360022,930,100
27 Sept 20224.29004.32004.19004.22004.220024,358,700
26 Sept 20224.24004.30004.20004.24004.240023,056,400
23 Sept 20224.29004.32004.22004.26004.260032,212,500
22 Sept 20224.49004.50004.42004.44004.440023,289,000
21 Sept 20224.55004.63004.50004.50004.500019,343,200
20 Sept 20224.58004.63004.56004.59004.590013,963,600
19 Sept 20224.55004.69004.55004.68004.680025,387,800
16 Sept 20224.73004.77004.59004.63004.630058,161,100
15 Sept 20224.91004.94004.86004.87004.870022,873,500
14 Sept 20224.94004.98004.89004.94004.940024,689,800
13 Sept 20225.07005.09004.96004.96004.960023,910,300
12 Sept 20225.14005.19005.11005.13005.130021,401,800
09 Sept 20225.05005.10005.04005.07005.070017,638,500
08 Sept 20224.92005.01004.90005.00005.000023,650,700
07 Sept 20224.94005.01004.91005.00005.000021,416,600
06 Sept 20224.97004.98004.88004.92004.920030,641,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...