Canada markets open in 6 hours 50 minutes

Nokia Oyj (NOK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6800-0.0100 (-0.27%)
At close: 04:01PM EDT
3.6700 -0.01 (-0.27%)
After hours: 07:53PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20243.67003.72003.67003.68003.680010,340,400
Jun 17, 20243.63003.69003.62003.69003.69008,909,500
Jun 14, 20243.61003.64003.57003.62003.620011,197,900
Jun 13, 20243.79003.80003.69003.71003.710013,180,400
Jun 12, 20243.83003.86003.81003.81003.810011,067,100
Jun 11, 20243.81003.82003.78003.80003.80007,395,600
Jun 10, 20243.86003.88003.84003.84003.840011,273,900
Jun 07, 20243.92003.95003.90003.91003.910011,087,600
Jun 06, 20243.91003.95003.91003.95003.950010,245,900
Jun 05, 20243.95003.98003.93003.98003.980010,623,000
Jun 04, 20243.91003.94003.90003.94003.94007,530,000
Jun 03, 20243.96003.96003.90003.95003.950011,084,400
May 31, 20243.85003.91003.84003.90003.90009,146,800
May 30, 20243.83003.86003.82003.85003.850012,718,600
May 29, 20243.76003.79003.73003.76003.760017,329,900
May 28, 20243.86003.88003.84003.87003.870010,919,200
May 24, 20243.83003.86003.82003.85003.85005,752,600
May 23, 20243.91003.92003.85003.85003.850011,978,500
May 22, 20243.89003.96003.88003.95003.950013,216,500
May 21, 20243.81003.85003.79003.84003.840011,072,100
May 20, 20243.87003.87003.81003.81003.810012,029,500
May 17, 20243.90003.93003.88003.91003.91007,002,000
May 16, 20243.86003.92003.85003.88003.880015,250,300
May 15, 20243.88003.89003.82003.87003.870022,161,300
May 14, 20244.01004.02003.89003.93003.930030,928,900
May 13, 20243.73003.84003.72003.79003.790026,004,600
May 10, 20243.76003.77003.72003.72003.72008,457,600
May 09, 20243.72003.73003.69003.72003.72007,181,400
May 08, 20243.72003.75003.71003.73003.73007,304,600
May 07, 20243.74003.76003.70003.74003.74008,536,400
May 06, 20243.73003.74003.71003.72003.72007,105,900
May 03, 20243.71003.73003.68003.69003.690013,590,900
May 02, 20243.70003.71003.63003.67003.670012,286,600
May 01, 20243.65003.71003.63003.65003.650014,451,200
Apr 30, 20243.65003.68003.63003.65003.65009,779,200
Apr 29, 20243.67003.70003.66003.68003.680014,067,800
Apr 26, 20243.68003.70003.65003.65003.650011,129,700
Apr 25, 20243.60003.66003.59003.64003.640019,352,700
Apr 24, 20243.66003.68003.63003.65003.650013,129,900
Apr 23, 20243.58003.69003.56003.68003.680017,830,800
Apr 22, 20243.66003.73003.63003.69003.690021,685,400
Apr 22, 20240.043 Dividend
Apr 19, 20243.49003.55003.48003.52003.477017,394,400
Apr 18, 20243.37003.45003.36003.45003.407921,249,100
Apr 17, 20243.36003.36003.30003.33003.289321,438,800
Apr 16, 20243.37003.39003.32003.33003.289335,270,100
Apr 15, 20243.39003.41003.29003.30003.259721,447,400
Apr 12, 20243.39003.40003.33003.33003.289310,111,700
Apr 11, 20243.46003.48003.41003.42003.378210,629,300
Apr 10, 20243.48003.48003.40003.42003.378218,180,500
Apr 09, 20243.48003.53003.48003.50003.457210,091,300
Apr 08, 20243.50003.51003.47003.48003.437518,404,900
Apr 05, 20243.51003.52003.46003.49003.447414,832,000
Apr 04, 20243.61003.62003.52003.53003.48697,926,600
Apr 03, 20243.51003.60003.50003.58003.536320,457,800
Apr 02, 20243.53003.53003.49003.50003.457212,316,200
Apr 01, 20243.55003.57003.49003.50003.45727,634,300
Mar 28, 20243.56003.60003.54003.54003.496814,526,800
Mar 27, 20243.56003.63003.55003.60003.556015,118,700
Mar 26, 20243.55003.58003.53003.54003.496813,318,200
Mar 25, 20243.56003.57003.52003.52003.47709,013,600
Mar 22, 20243.57003.59003.56003.58003.536321,460,100
Mar 21, 20243.58003.60003.57003.58003.536313,891,400
Mar 20, 20243.51003.59003.49003.59003.546115,974,000
Mar 19, 20243.49003.53003.48003.52003.477014,455,700
Mar 18, 20243.59003.60003.47003.48003.437523,497,900
Mar 15, 20243.70003.70003.66003.69003.644915,936,600
Mar 14, 20243.69003.70003.64003.66003.615314,188,800
Mar 13, 20243.62003.68003.61003.67003.625223,540,400
Mar 12, 20243.64003.66003.61003.66003.615312,719,500
Mar 11, 20243.61003.64003.60003.63003.585716,120,400
Mar 08, 20243.64003.65003.61003.62003.575815,502,300
Mar 07, 20243.69003.72003.66003.70003.654815,950,100
Mar 06, 20243.56003.68003.56003.67003.625217,672,500
Mar 05, 20243.60003.61003.52003.52003.47708,923,600
Mar 04, 20243.59003.62003.57003.61003.565911,121,700
Mar 01, 20243.52003.56003.51003.56003.51659,015,700
Feb 29, 20243.55003.57003.52003.53003.486914,380,400
Feb 28, 20243.56003.58003.55003.56003.51659,237,800
Feb 27, 20243.52003.58003.51003.57003.526413,922,800
Feb 26, 20243.52003.54003.51003.53003.486911,954,800
Feb 23, 20243.56003.57003.53003.54003.49686,502,200
Feb 22, 20243.53003.58003.53003.58003.536313,199,100
Feb 21, 20243.50003.54003.48003.53003.486916,189,600
Feb 20, 20243.51003.52003.47003.49003.44749,580,300
Feb 16, 20243.51003.55003.50003.55003.506610,973,800
Feb 15, 20243.51003.55003.50003.51003.467119,084,200
Feb 14, 20243.49003.52003.46003.52003.477015,873,800
Feb 13, 20243.55003.56003.48003.49003.447411,522,000
Feb 12, 20243.58003.65003.58003.62003.575814,279,500
Feb 09, 20243.61003.61003.57003.59003.546114,196,300
Feb 08, 20243.62003.68003.60003.68003.635015,087,600
Feb 07, 20243.56003.59003.53003.55003.50668,820,600
Feb 06, 20243.53003.59003.53003.56003.51659,735,000
Feb 05, 20243.57003.60003.55003.56003.516512,019,900
Feb 02, 20243.56003.58003.54003.55003.506611,068,100
Feb 01, 20243.62003.63003.59003.59003.546117,518,800
Jan 31, 20243.64003.64003.58003.60003.556022,701,500
Jan 30, 20243.75003.76003.66003.68003.635020,444,600
Jan 29, 20243.79003.86003.77003.85003.803012,913,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...