UK markets open in 1 hour

Nokia Corporation (NOK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.0000+0.0700 (+1.42%)
At close: 04:00PM EST
4.9800 -0.02 (-0.40%)
After hours: 07:42PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20225.00005.02004.96505.00005.000021,149,228
30 Nov 20224.76004.93004.73004.93004.930028,734,600
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 20224.66004.78004.64004.75004.750024,504,900
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
24 Oct 20220.02 Dividend
21 Oct 20224.14004.25004.13004.25004.230036,983,900
20 Oct 20224.23004.33004.08004.16004.140462,443,200
19 Oct 20224.61004.64004.53004.56004.538534,254,500
18 Oct 20224.72004.73004.62004.65004.628146,038,800
17 Oct 20224.61004.66004.56004.58004.558439,444,600
14 Oct 20224.55004.57004.43004.45004.429129,990,100
13 Oct 20224.36004.54004.32004.52004.498738,366,500
12 Oct 20224.37004.41004.35004.35004.329519,241,100
11 Oct 20224.36004.40004.29004.31004.289721,482,800
10 Oct 20224.41004.42004.32004.35004.329515,831,700
07 Oct 20224.44004.45004.39004.42004.399219,125,100
06 Oct 20224.51004.55004.48004.51004.488818,371,200
05 Oct 20224.54004.61004.51004.56004.538517,768,000
04 Oct 20224.54004.62004.53004.61004.588321,365,700
03 Oct 20224.36004.45004.33004.39004.369322,992,300
30 Sept 20224.26004.34004.26004.27004.249916,814,300
29 Sept 20224.28004.29004.21004.28004.259919,736,200
28 Sept 20224.26004.37004.24004.36004.339522,930,100
27 Sept 20224.29004.32004.19004.22004.200124,358,700
26 Sept 20224.24004.30004.20004.24004.220023,056,400
23 Sept 20224.29004.32004.22004.26004.240032,212,500
22 Sept 20224.49004.50004.42004.44004.419123,289,000
21 Sept 20224.55004.63004.50004.50004.478819,343,200
20 Sept 20224.58004.63004.56004.59004.568413,963,600
19 Sept 20224.55004.69004.55004.68004.658025,387,800
16 Sept 20224.73004.77004.59004.63004.608258,161,100
15 Sept 20224.91004.94004.86004.87004.847122,873,500
14 Sept 20224.94004.98004.89004.94004.916824,689,800
13 Sept 20225.07005.09004.96004.96004.936723,910,300
12 Sept 20225.14005.19005.11005.13005.105921,401,800
09 Sept 20225.05005.10005.04005.07005.046117,638,500
08 Sept 20224.92005.01004.90005.00004.976523,650,700
07 Sept 20224.94005.01004.91005.00004.976521,416,600
06 Sept 20224.97004.98004.88004.92004.896830,641,000
02 Sept 20225.05005.08004.92004.93004.906834,458,000
01 Sept 20225.00005.02004.91004.98004.956629,130,100
31 Aug 20225.04005.09005.03005.05005.026239,526,900
30 Aug 20224.86004.88004.79004.82004.797325,572,400
29 Aug 20224.82004.86004.80004.81004.787432,945,500
26 Aug 20225.02005.06004.87004.87004.847144,135,600
25 Aug 20224.98005.07004.97005.07005.046126,456,700
24 Aug 20224.91004.99004.90004.95004.926725,349,200
23 Aug 20224.91005.01004.91004.94004.916835,087,100
22 Aug 20224.95004.96004.91004.95004.926727,471,700
19 Aug 20225.05005.08005.00005.04005.016327,616,300
18 Aug 20225.07005.13005.04005.13005.105915,329,500
17 Aug 20225.12005.13005.02005.06005.036225,897,200
16 Aug 20225.10005.18005.09005.17005.145721,870,800
15 Aug 20225.10005.13005.06005.11005.086022,269,500
12 Aug 20225.17005.21005.16005.21005.185516,518,900
11 Aug 20225.21005.25005.19005.21005.185521,254,200
10 Aug 20225.20005.22005.16005.21005.185517,977,300
09 Aug 20225.18005.19005.07005.08005.056125,100,300
08 Aug 20225.22005.28005.18005.20005.175526,467,600
05 Aug 20225.15005.26005.14005.26005.235230,402,400
04 Aug 20225.21005.26005.20005.23005.205422,341,600
03 Aug 20225.17005.22005.15005.22005.195424,190,200
02 Aug 20225.17005.21005.15005.15005.125829,076,500
01 Aug 20225.22005.27005.19005.23005.205427,484,300
29 Jul 20225.19005.20005.15005.18005.155616,225,000
28 Jul 20225.15005.20005.13005.20005.175518,611,600
27 Jul 20225.12005.21005.10005.17005.145723,703,400
26 Jul 20225.08005.09005.03005.04005.016317,309,100
25 Jul 20225.12005.17005.08005.11005.086023,800,700
22 Jul 20225.09005.16005.08005.10005.076025,884,900
21 Jul 20224.97005.14004.96005.12005.095937,441,000
20 Jul 20224.68004.72004.64004.70004.677922,249,300
19 Jul 20224.57004.69004.56004.68004.658020,809,600
18 Jul 20224.63004.66004.56004.57004.548523,160,100
15 Jul 20224.53004.61004.50004.61004.588319,344,900
14 Jul 20224.44004.47004.37004.46004.439029,844,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...