Nokia Corporation (NOK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

4.0800-0.0100 (-0.24%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	4.0900	4.1400	4.0400	4.0800	4.0800	36,539,200
Jan. 14, 2021	4.1200	4.2500	4.0700	4.0900	4.0900	93,198,600
Jan. 13, 2021	3.9100	3.9800	3.9100	3.9800	3.9800	33,763,400
Jan. 12, 2021	3.9400	4.0200	3.9300	4.0100	4.0100	26,065,000
Jan. 11, 2021	3.8400	3.9400	3.8300	3.8700	3.8700	37,059,400
Jan. 08, 2021	3.9400	3.9600	3.9000	3.9300	3.9300	23,970,500
Jan. 07, 2021	4.0100	4.0300	3.9700	3.9900	3.9900	25,318,000
Jan. 06, 2021	4.0100	4.0900	4.0100	4.0400	4.0400	37,467,400
Jan. 05, 2021	3.9900	4.0600	3.9500	4.0400	4.0400	38,446,200
Jan. 04, 2021	3.9900	3.9900	3.8500	3.8900	3.8900	30,281,400
Dec. 31, 2020	3.8800	3.9300	3.8700	3.9100	3.9100	17,076,900
Dec. 30, 2020	3.9400	3.9600	3.8800	3.8900	3.8900	17,464,600
Dec. 29, 2020	3.9500	3.9800	3.9300	3.9300	3.9300	19,875,400
Dec. 28, 2020	3.9000	3.9400	3.8900	3.9000	3.9000	18,694,700
Dec. 24, 2020	3.9000	3.9200	3.8900	3.8900	3.8900	7,298,800
Dec. 23, 2020	3.8500	3.9200	3.8500	3.8800	3.8800	27,033,500
Dec. 22, 2020	3.8700	3.9000	3.8400	3.8800	3.8800	25,157,100
Dec. 21, 2020	3.8700	3.9200	3.8300	3.9000	3.9000	26,116,600
Dec. 18, 2020	4.0400	4.0600	3.9800	4.0000	4.0000	20,259,700
Dec. 17, 2020	4.0900	4.0900	4.0200	4.0600	4.0600	26,082,200
Dec. 16, 2020	4.0100	4.0300	3.9800	3.9900	3.9900	19,877,700
Dec. 15, 2020	4.0600	4.1200	4.0300	4.1000	4.1000	18,757,000
Dec. 14, 2020	4.0500	4.0700	3.9800	4.0000	4.0000	21,093,200
Dec. 11, 2020	4.0700	4.1000	4.0000	4.0600	4.0600	34,215,600
Dec. 10, 2020	4.1300	4.2200	4.1200	4.2000	4.2000	27,951,000
Dec. 09, 2020	4.2400	4.2800	4.1800	4.1900	4.1900	31,808,800
Dec. 08, 2020	4.1000	4.2300	4.1000	4.2200	4.2200	35,820,000
Dec. 07, 2020	4.0400	4.1000	4.0300	4.0600	4.0600	21,546,500
Dec. 04, 2020	4.0200	4.0300	3.9900	4.0300	4.0300	19,651,500
Dec. 03, 2020	4.0300	4.0600	4.0100	4.0200	4.0200	18,883,600
Dec. 02, 2020	3.9900	4.0600	3.9700	4.0600	4.0600	23,692,300
Dec. 01, 2020	4.0600	4.0900	4.0500	4.0600	4.0600	20,169,300
Nov. 30, 2020	4.0800	4.1100	4.0200	4.0300	4.0300	20,845,200
Nov. 27, 2020	4.1200	4.1400	4.1100	4.1300	4.1300	8,288,300
Nov. 25, 2020	4.0900	4.1400	4.0800	4.1300	4.1300	16,995,800
Nov. 24, 2020	4.0300	4.1200	4.0100	4.0700	4.0700	25,386,800
Nov. 23, 2020	3.9300	3.9800	3.9200	3.9700	3.9700	32,393,600
Nov. 20, 2020	3.9000	3.9700	3.8900	3.9500	3.9500	29,367,100
Nov. 19, 2020	3.8600	3.9100	3.8400	3.8900	3.8900	30,776,700
Nov. 18, 2020	3.9400	3.9800	3.9300	3.9400	3.9400	28,103,600
Nov. 17, 2020	3.8700	3.9500	3.8500	3.9300	3.9300	27,364,100
Nov. 16, 2020	3.8700	3.9300	3.8400	3.9000	3.9000	37,591,800
Nov. 13, 2020	3.7400	3.8600	3.7400	3.8100	3.8100	46,253,800
Nov. 12, 2020	3.7500	3.8200	3.7200	3.7500	3.7500	46,774,600
Nov. 11, 2020	3.6800	3.7800	3.6600	3.7500	3.7500	40,456,000
Nov. 10, 2020	3.7400	3.7600	3.6700	3.6700	3.6700	37,387,900
Nov. 09, 2020	3.7800	3.7900	3.6200	3.6500	3.6500	49,820,900
Nov. 06, 2020	3.5100	3.5500	3.4600	3.5200	3.5200	29,258,000
Nov. 05, 2020	3.5100	3.6100	3.5000	3.5400	3.5400	43,167,600
Nov. 04, 2020	3.4100	3.4700	3.3600	3.4000	3.4000	38,149,500
Nov. 03, 2020	3.3100	3.4700	3.3000	3.3900	3.3900	52,419,300
Nov. 02, 2020	3.3800	3.3800	3.2300	3.2700	3.2700	41,682,300
Oct. 30, 2020	3.3800	3.3900	3.3200	3.3700	3.3700	65,867,800
Oct. 29, 2020	3.4400	3.4500	3.2100	3.3500	3.3500	149,133,000
Oct. 28, 2020	4.0500	4.0900	4.0000	4.0500	4.0500	47,238,600
Oct. 27, 2020	4.2100	4.2800	4.2100	4.2400	4.2400	24,062,200
Oct. 26, 2020	4.3000	4.3100	4.1800	4.2300	4.2300	34,590,500
Oct. 23, 2020	4.2500	4.3100	4.2200	4.3000	4.3000	15,898,800
Oct. 22, 2020	4.3000	4.3000	4.1900	4.2700	4.2700	33,773,200
Oct. 21, 2020	4.2700	4.3400	4.2200	4.2800	4.2800	43,146,600
Oct. 20, 2020	4.2800	4.2800	4.1700	4.2000	4.2000	39,536,900
Oct. 19, 2020	4.1300	4.2300	4.1200	4.1800	4.1800	36,642,500
Oct. 16, 2020	4.0400	4.0700	4.0200	4.0300	4.0300	13,355,000
Oct. 15, 2020	3.9900	4.0400	3.9800	4.0400	4.0400	15,456,600
Oct. 14, 2020	4.0500	4.1000	4.0300	4.0800	4.0800	20,988,900
Oct. 13, 2020	4.0700	4.0800	4.0100	4.0400	4.0400	19,771,400
Oct. 12, 2020	4.0500	4.0600	4.0100	4.0300	4.0300	18,341,200
Oct. 09, 2020	4.0700	4.1300	4.0200	4.0300	4.0300	35,552,900
Oct. 08, 2020	3.9000	3.9800	3.8900	3.9500	3.9500	19,386,200
Oct. 07, 2020	3.9000	3.9200	3.8600	3.9000	3.9000	15,216,500
Oct. 06, 2020	3.9800	4.0000	3.8700	3.9100	3.9100	23,824,300
Oct. 05, 2020	3.9500	3.9600	3.8800	3.9300	3.9300	15,811,400
Oct. 02, 2020	3.8000	3.8600	3.8000	3.8200	3.8200	19,307,700
Oct. 01, 2020	3.9100	3.9200	3.8400	3.8700	3.8700	17,028,000
Sep. 30, 2020	3.9500	3.9800	3.9000	3.9100	3.9100	24,780,800
Sep. 29, 2020	3.9600	4.0400	3.9300	3.9500	3.9500	25,047,400
Sep. 28, 2020	3.8500	3.9400	3.8300	3.9000	3.9000	28,025,500
Sep. 25, 2020	3.7800	3.7900	3.7200	3.7800	3.7800	32,637,600
Sep. 24, 2020	3.8500	3.8800	3.8100	3.8400	3.8400	19,266,900
Sep. 23, 2020	3.9700	3.9800	3.8700	3.8800	3.8800	19,322,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Nokia Corporation (NOK)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)