Nokia Corporation (NOK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

3.8800-0.1000 (-2.51%)

At close: 4:00PM EDT

3.8801 0.00 (0.00%)
After hours: 7:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2020	3.9700	3.9800	3.8700	3.8800	3.8800	19,303,900
Sep. 22, 2020	3.9600	3.9900	3.9000	3.9800	3.9800	15,175,300
Sep. 21, 2020	3.9500	3.9700	3.8800	3.9600	3.9600	29,189,500
Sep. 18, 2020	4.1000	4.1400	4.0400	4.0900	4.0900	20,339,400
Sep. 17, 2020	4.0800	4.1500	4.0700	4.1400	4.1400	28,414,600
Sep. 16, 2020	4.1800	4.1800	4.1100	4.1300	4.1300	30,873,400
Sep. 15, 2020	4.2000	4.2000	4.1300	4.1600	4.1600	24,076,200
Sep. 14, 2020	4.1400	4.1500	4.0700	4.0900	4.0900	21,318,000
Sep. 11, 2020	4.1300	4.1500	4.0600	4.1000	4.1000	27,316,100
Sep. 10, 2020	4.1900	4.2000	4.0800	4.1000	4.1000	35,018,300
Sep. 09, 2020	4.1900	4.2200	4.1300	4.1400	4.1400	47,162,700
Sep. 08, 2020	4.2000	4.2500	4.1000	4.1000	4.1000	67,144,100
Sep. 04, 2020	4.5200	4.5400	4.3600	4.4800	4.4800	45,584,000
Sep. 03, 2020	4.7100	4.7100	4.4700	4.5300	4.5300	63,168,200
Sep. 02, 2020	4.7500	4.8200	4.7000	4.7800	4.7800	31,895,600
Sep. 01, 2020	4.8500	4.8500	4.6800	4.7300	4.7300	49,279,000
Aug. 31, 2020	4.9400	4.9400	4.8600	4.9000	4.9000	22,437,800
Aug. 28, 2020	4.9900	5.0200	4.9300	4.9700	4.9700	20,820,200
Aug. 27, 2020	5.0200	5.0500	4.9600	5.0100	5.0100	25,348,600
Aug. 26, 2020	5.0500	5.0700	5.0200	5.0500	5.0500	19,752,400
Aug. 25, 2020	5.0600	5.0800	5.0000	5.0400	5.0400	13,587,400
Aug. 24, 2020	5.0600	5.0600	5.0000	5.0300	5.0300	12,604,400
Aug. 21, 2020	4.9400	5.0000	4.9400	4.9700	4.9700	15,015,100
Aug. 20, 2020	4.9900	5.0600	4.9900	5.0500	5.0500	15,366,400
Aug. 19, 2020	5.1000	5.1100	5.0100	5.0400	5.0400	20,351,200
Aug. 18, 2020	5.1300	5.1400	5.0300	5.0900	5.0900	18,338,100
Aug. 17, 2020	5.0400	5.0900	5.0100	5.0700	5.0700	24,050,200
Aug. 14, 2020	5.0100	5.0200	4.9700	5.0000	5.0000	18,991,900
Aug. 13, 2020	5.0300	5.0800	5.0000	5.0600	5.0600	21,989,500
Aug. 12, 2020	5.0600	5.0800	5.0100	5.0500	5.0500	21,697,800
Aug. 11, 2020	4.9500	5.0500	4.9200	4.9600	4.9600	40,259,300
Aug. 10, 2020	4.9600	4.9700	4.8800	4.9100	4.9100	21,177,600
Aug. 07, 2020	4.9500	4.9900	4.9300	4.9800	4.9800	21,392,500
Aug. 06, 2020	4.9700	5.0100	4.9500	5.0000	5.0000	30,262,600
Aug. 05, 2020	5.0700	5.1000	4.9900	5.0000	5.0000	36,336,500
Aug. 04, 2020	5.0400	5.1400	5.0100	5.1000	5.1000	42,735,100
Aug. 03, 2020	4.9600	5.1300	4.9400	5.0600	5.0600	62,489,200
Jul. 31, 2020	4.8600	4.9500	4.6400	4.7800	4.7800	117,959,800
Jul. 30, 2020	4.2200	4.5300	4.1600	4.4500	4.4500	58,415,900
Jul. 29, 2020	4.3100	4.3600	4.3000	4.3400	4.3400	15,453,400
Jul. 28, 2020	4.3100	4.3300	4.2600	4.2800	4.2800	19,863,400
Jul. 27, 2020	4.3300	4.3700	4.3200	4.3400	4.3400	21,065,900
Jul. 24, 2020	4.3400	4.3600	4.2900	4.3000	4.3000	22,774,400
Jul. 23, 2020	4.4800	4.4900	4.3000	4.3700	4.3700	35,977,300
Jul. 22, 2020	4.4700	4.5500	4.4500	4.5000	4.5000	23,368,000
Jul. 21, 2020	4.5100	4.5200	4.4300	4.4300	4.4300	26,461,400
Jul. 20, 2020	4.4000	4.4800	4.4000	4.4500	4.4500	30,552,900
Jul. 17, 2020	4.3600	4.4700	4.3400	4.3900	4.3900	50,071,100
Jul. 16, 2020	4.2700	4.2900	4.2300	4.2400	4.2400	21,948,700
Jul. 15, 2020	4.3900	4.4000	4.2800	4.3300	4.3300	29,809,700
Jul. 14, 2020	4.2400	4.3300	4.2400	4.3200	4.3200	38,867,000
Jul. 13, 2020	4.2400	4.3100	4.1800	4.1800	4.1800	37,504,700
Jul. 10, 2020	4.1100	4.1600	4.0900	4.1200	4.1200	25,485,100
Jul. 09, 2020	4.1400	4.2100	4.0600	4.1700	4.1700	37,914,500
Jul. 08, 2020	4.1600	4.2100	4.1100	4.1500	4.1500	56,456,500
Jul. 07, 2020	4.5700	4.5800	4.3000	4.3100	4.3100	59,104,900
Jul. 06, 2020	4.6300	4.7500	4.5900	4.6000	4.6000	56,523,000
Jul. 02, 2020	4.4300	4.5000	4.4300	4.4400	4.4400	26,431,200
Jul. 01, 2020	4.3600	4.4100	4.3400	4.3500	4.3500	24,728,800
Jun. 30, 2020	4.3000	4.4100	4.3000	4.4000	4.4000	21,533,700
Jun. 29, 2020	4.3600	4.4100	4.3100	4.3500	4.3500	30,304,200
Jun. 26, 2020	4.4200	4.4400	4.3300	4.3400	4.3400	40,939,600
Jun. 25, 2020	4.1800	4.4500	4.1500	4.4500	4.4500	43,493,900
Jun. 24, 2020	4.3100	4.3200	4.1700	4.2000	4.2000	36,423,100
Jun. 23, 2020	4.3900	4.4100	4.3300	4.3300	4.3300	20,228,600
Jun. 22, 2020	4.3100	4.3700	4.2900	4.3300	4.3300	20,886,700
Jun. 19, 2020	4.4200	4.4200	4.3000	4.3300	4.3300	21,062,200
Jun. 18, 2020	4.3900	4.4100	4.3500	4.3700	4.3700	26,224,100
Jun. 17, 2020	4.4200	4.4400	4.3800	4.4100	4.4100	31,784,500
Jun. 16, 2020	4.4000	4.4300	4.3000	4.3400	4.3400	36,960,900
Jun. 15, 2020	4.1500	4.2900	4.1000	4.2800	4.2800	39,958,300
Jun. 12, 2020	4.2800	4.3100	4.1100	4.2000	4.2000	38,508,100
Jun. 11, 2020	4.3100	4.3200	4.0700	4.1100	4.1100	49,802,300
Jun. 10, 2020	4.4500	4.5100	4.4100	4.4500	4.4500	34,982,300
Jun. 09, 2020	4.5100	4.5100	4.3900	4.4200	4.4200	35,176,900
Jun. 08, 2020	4.5200	4.5400	4.4700	4.5200	4.5200	38,203,500
Jun. 05, 2020	4.4400	4.5000	4.4100	4.4600	4.4600	33,115,900
Jun. 04, 2020	4.3300	4.3800	4.2800	4.2800	4.2800	38,453,700
Jun. 03, 2020	4.3200	4.4000	4.3100	4.3700	4.3700	32,103,100
Jun. 02, 2020	4.2700	4.3400	4.2600	4.3100	4.3100	36,621,500
Jun. 01, 2020	4.1400	4.2200	4.1200	4.2000	4.2000	39,432,800
May 29, 2020	3.9600	3.9800	3.9000	3.9500	3.9500	21,067,400
May 28, 2020	3.9400	3.9800	3.9100	3.9200	3.9200	22,178,900
May 27, 2020	3.9100	3.9300	3.8300	3.9100	3.9100	25,093,200
May 26, 2020	3.9000	3.9200	3.8500	3.8500	3.8500	17,394,000
May 22, 2020	3.8000	3.8600	3.7800	3.8500	3.8500	18,401,500
May 21, 2020	3.8800	3.8900	3.7600	3.7700	3.7700	20,947,700
May 20, 2020	3.7400	3.8300	3.7300	3.8200	3.8200	22,489,500
May 19, 2020	3.6600	3.7400	3.6500	3.6900	3.6900	21,212,800
May 18, 2020	3.5800	3.6900	3.5700	3.6500	3.6500	25,662,100
May 15, 2020	3.4600	3.4900	3.4100	3.4500	3.4500	15,698,800
May 14, 2020	3.3400	3.4200	3.2800	3.4200	3.4200	24,552,500
May 13, 2020	3.5700	3.5800	3.4000	3.4400	3.4400	27,715,800
May 12, 2020	3.6000	3.6300	3.5600	3.5700	3.5700	16,924,300
May 11, 2020	3.5800	3.5900	3.5500	3.5700	3.5700	14,346,000
May 08, 2020	3.5600	3.5900	3.5400	3.5800	3.5800	17,426,300
May 07, 2020	3.5500	3.5800	3.5200	3.5500	3.5500	14,401,100
May 06, 2020	3.5600	3.5700	3.4600	3.4600	3.4600	19,892,300
May 05, 2020	3.4900	3.5400	3.4600	3.4600	3.4600	20,014,700
May 04, 2020	3.5600	3.5900	3.5000	3.5500	3.5500	23,352,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,817.11-325.78(-2.02%)

S&P 5003,236.92-78.65(-2.37%)

DOW26,763.13-525.05(-1.92%)

Nokia Corporation (NOK)

S&P/TSX
15,817.11
-325.78(-2.02%)

S&P 500
3,236.92
-78.65(-2.37%)

DOW
26,763.13
-525.05(-1.92%)