UK Markets open in 3 hrs 56 mins

Nokia Corporation (NOK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.8300+0.0300 (+0.62%)
At close: 04:00PM EDT
4.7800 -0.05 (-1.04%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.88004.90004.72004.83004.830036,036,200
19 May 20224.77004.87004.73004.80004.800041,833,300
18 May 20225.00005.02004.83004.86004.860035,275,200
17 May 20224.96005.05004.95005.04005.040026,692,600
16 May 20224.88004.92004.84004.88004.880031,238,000
13 May 20224.79004.91004.79004.88004.880025,333,900
12 May 20224.63004.72004.58004.67004.670048,509,900
11 May 20224.80004.89004.69004.69004.690047,786,100
10 May 20224.84004.86004.73004.81004.810039,593,100
09 May 20224.85004.89004.76004.78004.780038,416,100
06 May 20225.04005.05004.93004.96004.960042,859,000
05 May 20225.18005.22005.07005.11005.110045,501,500
04 May 20225.19005.34005.16005.33005.330028,011,200
03 May 20225.14005.28005.13005.23005.230046,478,000
02 May 20224.97005.14004.96005.13005.130056,168,800
29 Apr 20225.06005.12005.03005.04005.040042,407,600
28 Apr 20225.03005.04004.75004.90004.900060,763,600
27 Apr 20225.07005.11005.00005.04005.040045,674,900
26 Apr 20225.21005.22005.08005.09005.090031,870,800
25 Apr 20225.12005.22005.08005.21005.210040,947,400
22 Apr 20225.28005.28005.12005.14005.140034,457,000
21 Apr 20225.40005.41005.27005.27005.270030,061,800
20 Apr 20225.33005.35005.29005.33005.330028,273,200
19 Apr 20225.15005.23005.14005.20005.200024,988,700
18 Apr 20225.07005.13005.03005.10005.100015,062,300
14 Apr 20225.24005.27005.10005.11005.110021,080,800
13 Apr 20225.22005.25005.18005.25005.250022,584,400
12 Apr 20225.27005.31005.15005.18005.180022,544,600
11 Apr 20225.33005.36005.28005.29005.290019,077,300
08 Apr 20225.41005.45005.36005.37005.370016,916,400
07 Apr 20225.43005.45005.35005.44005.440022,521,000
06 Apr 20225.46005.47005.36005.41005.410024,163,800
05 Apr 20225.56005.57005.50005.52005.520026,184,200
04 Apr 20225.57005.59005.55005.59005.590014,702,400
01 Apr 20225.53005.55005.48005.55005.550017,550,400
31 Mar 20225.52005.54005.46005.46005.460018,254,600
30 Mar 20225.55005.60005.53005.53005.530025,986,500
29 Mar 20225.56005.58005.47005.53005.530023,298,200
28 Mar 20225.37005.40005.32005.39005.390017,026,300
25 Mar 20225.33005.38005.31005.37005.370018,601,200
24 Mar 20225.30005.36005.28005.34005.340017,752,300
23 Mar 20225.31005.34005.25005.28005.280017,479,200
22 Mar 20225.36005.39005.32005.37005.370025,156,700
21 Mar 20225.33005.36005.26005.30005.300020,785,300
18 Mar 20225.22005.34005.22005.33005.330020,828,300
17 Mar 20225.27005.33005.24005.32005.320022,962,000
16 Mar 20225.24005.26005.10005.26005.260032,842,100
15 Mar 20225.07005.10005.02005.10005.100026,503,800
14 Mar 20225.05005.10004.98005.02005.020036,673,600
11 Mar 20224.96004.98004.81004.81004.810024,625,700
10 Mar 20224.86004.92004.80004.85004.850025,449,600
09 Mar 20224.90004.96004.84004.91004.910036,989,000
08 Mar 20224.72004.82004.61004.71004.710050,710,900
07 Mar 20224.76004.78004.51004.53004.530047,979,400
04 Mar 20224.75004.85004.74004.80004.800034,027,800
03 Mar 20225.15005.17004.94004.96004.960051,214,000
02 Mar 20225.23005.37005.18005.33005.330028,706,000
01 Mar 20225.29005.31005.14005.18005.180037,545,500
28 Feb 20225.34005.42005.27005.35005.350036,567,100
25 Feb 20225.44005.49005.41005.44005.440038,478,900
24 Feb 20225.13005.40005.12005.39005.390046,599,900
23 Feb 20225.56005.58005.37005.38005.380040,536,600
22 Feb 20225.51005.60005.44005.51005.510033,156,700
18 Feb 20225.69005.71005.61005.66005.660026,626,000
17 Feb 20225.74005.78005.62005.65005.650021,700,700
16 Feb 20225.74005.85005.74005.84005.840027,841,300
15 Feb 20225.51005.62005.51005.60005.600029,911,500
14 Feb 20225.48005.50005.36005.43005.430027,289,200
11 Feb 20225.67005.74005.52005.54005.540028,640,500
10 Feb 20225.67005.77005.63005.65005.650021,150,500
09 Feb 20225.73005.77005.71005.77005.770013,622,400
08 Feb 20225.67005.72005.66005.69005.690015,663,800
07 Feb 20225.65005.77005.65005.73005.730023,069,500
04 Feb 20225.73005.78005.66005.71005.710024,880,000
03 Feb 20225.84005.91005.72005.72005.720032,235,300
02 Feb 20225.95006.00005.93005.97005.970031,203,900
01 Feb 20225.92005.95005.86005.94005.940025,378,700
31 Jan 20225.80005.93005.79005.90005.900025,122,600
28 Jan 20225.63005.72005.51005.72005.720033,370,700
27 Jan 20225.64005.69005.55005.59005.590044,196,400
26 Jan 20225.70005.71005.51005.58005.580030,882,900
25 Jan 20225.52005.63005.47005.57005.570037,207,600
24 Jan 20225.40005.51005.26005.49005.490044,962,300
21 Jan 20225.61005.69005.51005.51005.510064,116,800
20 Jan 20225.75005.80005.63005.63005.630025,855,700
19 Jan 20225.80005.84005.72005.74005.740023,791,200
18 Jan 20225.88005.88005.74005.75005.750025,236,800
14 Jan 20225.87005.93005.81005.93005.930027,200,500
13 Jan 20226.01006.04005.88005.89005.890029,341,500
12 Jan 20226.19006.22006.07006.09006.090028,582,000
11 Jan 20226.14006.26006.10006.24006.240027,926,600
10 Jan 20226.08006.18006.04006.17006.170021,384,500
07 Jan 20226.15006.19006.08006.10006.100025,342,500
06 Jan 20226.09006.16006.02006.12006.120027,604,400
05 Jan 20226.26006.34006.13006.14006.140027,541,300
04 Jan 20226.30006.31006.22006.25006.250021,344,900
03 Jan 20226.32006.33006.23006.29006.290022,991,400
31 Dec 20216.25006.27006.16006.22006.220010,957,100
30 Dec 20216.29006.32006.26006.26006.260012,171,400
29 Dec 20216.28006.31006.26006.29006.29009,834,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...