UK markets closed

Nokia Corporation (NOK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.43-0.01 (-0.18%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20215.485.505.395.435.4320,301,900
10 Jun 20215.445.495.395.445.4426,553,200
09 Jun 20215.555.615.475.495.4945,972,000
08 Jun 20215.575.695.545.585.5848,799,900
07 Jun 20215.485.635.455.615.6146,400,100
04 Jun 20215.505.575.455.485.4831,521,600
03 Jun 20215.605.695.415.485.48100,445,400
02 Jun 20215.255.555.245.455.45122,532,600
01 Jun 20215.215.255.155.195.1929,907,300
28 May 20215.205.295.145.165.1668,837,800
27 May 20214.965.104.965.075.0752,034,900
26 May 20214.935.034.924.954.9546,709,100
25 May 20215.045.054.955.005.0026,384,100
24 May 20215.045.095.005.025.0220,700,400
21 May 20215.155.165.045.055.0538,946,200
20 May 20214.955.154.945.155.1549,555,700
19 May 20214.904.974.894.944.9427,387,100
18 May 20214.995.074.954.984.9843,302,500
17 May 20214.884.934.864.914.9121,961,100
14 May 20214.844.904.794.904.9024,306,400
13 May 20214.764.794.664.754.7534,768,600
12 May 20214.854.884.694.714.7144,321,400
11 May 20214.854.944.824.934.9348,344,900
10 May 20215.145.154.964.984.9856,138,800
07 May 20215.025.184.985.105.1075,594,600
06 May 20214.804.884.794.874.8737,305,600
05 May 20214.794.854.764.804.8018,888,200
04 May 20214.804.834.614.704.7054,431,800
03 May 20214.764.944.724.914.9173,060,400
30 Apr 20214.764.834.634.684.6867,006,400
29 Apr 20214.864.934.554.674.67165,782,300
28 Apr 20214.264.304.194.204.2030,467,300
27 Apr 20214.204.234.174.224.2229,219,000
26 Apr 20214.214.234.174.204.2033,928,800
23 Apr 20214.164.204.124.204.2024,054,100
22 Apr 20214.204.234.164.164.1630,173,600
21 Apr 20214.144.224.134.214.2124,943,500
20 Apr 20214.134.154.114.154.1531,939,900
19 Apr 20214.174.224.154.174.1732,936,800
16 Apr 20214.154.194.134.184.1822,913,700
15 Apr 20214.124.174.104.134.1326,112,500
14 Apr 20214.134.174.114.134.1328,670,000
13 Apr 20214.084.154.064.134.1323,394,700
12 Apr 20214.114.134.074.074.0720,166,000
09 Apr 20214.084.154.074.134.1345,389,600
08 Apr 20214.084.104.024.064.0620,646,800
07 Apr 20214.034.054.004.054.0530,073,100
06 Apr 20214.024.043.994.004.0024,788,100
05 Apr 20214.014.054.004.054.0521,294,300
01 Apr 20214.004.043.974.004.0024,315,900
31 Mar 20213.974.003.963.963.9618,639,300
30 Mar 20213.994.003.913.993.9929,751,400
29 Mar 20214.044.084.004.024.0226,233,600
26 Mar 20214.024.093.974.064.0634,522,200
25 Mar 20213.924.003.903.973.9737,997,300
24 Mar 20213.984.003.923.923.9235,003,500
23 Mar 20214.064.083.983.983.9833,771,300
22 Mar 20214.074.114.044.064.0631,188,900
19 Mar 20213.944.093.934.024.0247,529,100
18 Mar 20214.044.133.913.913.9183,759,200
17 Mar 20214.194.304.164.284.2824,682,500
16 Mar 20214.324.354.194.244.2437,064,700
15 Mar 20214.294.394.264.304.3059,527,500
12 Mar 20214.094.224.084.224.2242,936,700
11 Mar 20214.084.144.054.104.1047,804,000
10 Mar 20214.044.053.923.963.9648,054,800
09 Mar 20213.964.013.953.963.9628,745,800
08 Mar 20213.863.973.833.873.8744,731,700
05 Mar 20213.873.903.773.883.8860,969,100
04 Mar 20213.964.003.753.823.8277,661,700
03 Mar 20214.004.023.953.983.9841,330,300
02 Mar 20214.034.074.004.044.0429,041,800
01 Mar 20213.994.103.984.044.0440,902,400
26 Feb 20214.014.043.913.923.9269,186,700
25 Feb 20214.254.344.014.054.05121,260,400
24 Feb 20213.944.123.914.044.0477,998,700
23 Feb 20213.933.973.833.953.9568,365,800
22 Feb 20214.024.043.963.963.9656,342,100
19 Feb 20214.134.144.064.074.0728,413,700
18 Feb 20214.074.144.054.124.1243,669,200
17 Feb 20214.104.124.054.114.1150,251,800
16 Feb 20214.174.204.104.134.1342,745,500
12 Feb 20214.114.224.074.174.1750,557,400
11 Feb 20214.164.174.074.104.1063,166,100
10 Feb 20214.214.224.104.174.1779,240,200
09 Feb 20214.264.274.174.194.1983,593,900
08 Feb 20214.284.354.214.264.2679,270,400
05 Feb 20214.334.334.204.224.22107,577,200
04 Feb 20214.494.564.304.374.37151,036,400
03 Feb 20214.634.764.524.704.7095,964,300
02 Feb 20214.744.764.404.534.53165,679,700
01 Feb 20214.974.994.664.894.89194,969,200
29 Jan 20215.135.224.534.564.56362,323,300
28 Jan 20215.185.534.594.694.69675,220,900
27 Jan 20214.999.794.876.556.551,123,003,300
26 Jan 20215.085.274.614.734.73379,387,300
25 Jan 20214.544.924.534.854.85296,379,300
22 Jan 20214.194.224.144.204.2029,126,700
21 Jan 20214.184.234.164.224.2222,026,300
20 Jan 20214.154.234.154.204.2043,924,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...