Nokia Oyj (NOK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 4.2000 | 4.2350 | 4.1900 | 4.2000 | 4.2000 | 11,140,133 |
| Sept 12, 2024 | 4.1700 | 4.2500 | 4.1400 | 4.2000 | 4.2000 | 31,431,300 |
| Sept 11, 2024 | 4.1900 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 29,109,300 |
| Sept 10, 2024 | 4.2200 | 4.2400 | 4.1700 | 4.1900 | 4.1900 | 23,479,300 |
| Sept 09, 2024 | 4.2600 | 4.2800 | 4.2500 | 4.2600 | 4.2600 | 13,028,900 |
| Sept 06, 2024 | 4.3100 | 4.3300 | 4.2200 | 4.2400 | 4.2400 | 20,795,100 |
| Sept 05, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 15,344,600 |
| Sept 04, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 18,957,700 |
| Sept 03, 2024 | 4.4100 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 30,014,900 |
| Aug 30, 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 28,292,000 |
| Aug 29, 2024 | 4.5100 | 4.5200 | 4.3600 | 4.4800 | 4.4800 | 50,253,000 |
| Aug 28, 2024 | 4.2000 | 4.2200 | 4.1700 | 4.1900 | 4.1900 | 7,710,800 |
| Aug 27, 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 9,442,100 |
| Aug 26, 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1800 | 4.1800 | 5,986,900 |
| Aug 23, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 8,747,400 |
| Aug 22, 2024 | 4.1400 | 4.1600 | 4.1100 | 4.1100 | 4.1100 | 6,112,600 |
| Aug 21, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 8,107,300 |
| Aug 20, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 11,145,900 |
| Aug 19, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 16,540,600 |
| Aug 16, 2024 | 4.0600 | 4.0700 | 4.0300 | 4.0400 | 4.0400 | 11,484,300 |
| Aug 15, 2024 | 4.0300 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 13,702,200 |
| Aug 14, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 9,676,200 |
| Aug 13, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9400 | 3.9400 | 13,572,000 |
| Aug 12, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 8,356,100 |
| Aug 09, 2024 | 3.7900 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 7,555,000 |
| Aug 08, 2024 | 3.7600 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 10,070,500 |
| Aug 07, 2024 | 3.7900 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 13,804,200 |
| Aug 06, 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 12,431,300 |
| Aug 05, 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 15,049,900 |
| Aug 02, 2024 | 3.8900 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 19,100,000 |
| Aug 01, 2024 | 4.0000 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 21,217,300 |
| Jul 31, 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 10,419,900 |
| Jul 30, 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 14,010,400 |
| Jul 29, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 12,530,400 |
| Jul 26, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 9,576,300 |
| Jul 25, 2024 | 3.7500 | 3.8600 | 3.7300 | 3.8300 | 3.8300 | 14,351,500 |
| Jul 24, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 9,928,200 |
| Jul 23, 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 8,792,600 |
| Jul 23, 2024 | 0.033 Dividend | |||||
| Jul 22, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7400 | 3.7070 | 15,281,400 |
| Jul 19, 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6500 | 3.6178 | 11,352,900 |
| Jul 18, 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6200 | 3.5881 | 37,723,700 |
| Jul 17, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9000 | 3.8656 | 18,551,200 |
| Jul 16, 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8800 | 3.8458 | 16,791,100 |
| Jul 15, 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9200 | 3.8854 | 15,155,100 |
| Jul 12, 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9900 | 3.9548 | 12,466,200 |
| Jul 11, 2024 | 3.9400 | 3.9600 | 3.8900 | 3.9400 | 3.9052 | 15,890,300 |
| Jul 10, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9600 | 3.9251 | 15,670,900 |
| Jul 09, 2024 | 3.8500 | 3.8800 | 3.8400 | 3.8600 | 3.8259 | 14,441,200 |
| Jul 08, 2024 | 3.9200 | 3.9500 | 3.8900 | 3.8900 | 3.8557 | 12,296,200 |
| Jul 05, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.9000 | 3.8656 | 11,031,400 |
| Jul 03, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8500 | 3.8160 | 7,865,000 |
| Jul 02, 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8900 | 3.8557 | 9,675,400 |
| Jul 01, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8900 | 3.8557 | 18,371,500 |
| Jun 28, 2024 | 3.7400 | 3.8100 | 3.7300 | 3.7800 | 3.7466 | 20,248,600 |
| Jun 27, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.6971 | 9,390,600 |
| Jun 26, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6700 | 3.6376 | 15,484,200 |
| Jun 25, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7300 | 3.6971 | 10,829,000 |
| Jun 24, 2024 | 3.7900 | 3.8000 | 3.7100 | 3.7300 | 3.6971 | 14,016,300 |
| Jun 21, 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6800 | 3.6475 | 5,899,200 |
| Jun 20, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.6600 | 3.6277 | 12,722,600 |
| Jun 18, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.6475 | 10,340,400 |
| Jun 17, 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6900 | 3.6574 | 8,909,500 |
| Jun 14, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6200 | 3.5881 | 11,197,900 |
| Jun 13, 2024 | 3.7900 | 3.8000 | 3.6900 | 3.7100 | 3.6773 | 13,180,400 |
| Jun 12, 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8100 | 3.7764 | 11,067,100 |
| Jun 11, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8000 | 3.7665 | 7,395,600 |
| Jun 10, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.8061 | 11,273,900 |
| Jun 07, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9100 | 3.8755 | 11,087,600 |
| Jun 06, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9151 | 10,245,900 |
| Jun 05, 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9800 | 3.9449 | 10,623,000 |
| Jun 04, 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9400 | 3.9052 | 7,530,000 |
| Jun 03, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9151 | 11,084,400 |
| May 31, 2024 | 3.8500 | 3.9100 | 3.8400 | 3.9000 | 3.8656 | 9,146,800 |
| May 30, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8500 | 3.8160 | 12,718,600 |
| May 29, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7600 | 3.7268 | 17,329,900 |
| May 28, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8700 | 3.8359 | 10,919,200 |
| May 24, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8500 | 3.8160 | 5,752,600 |
| May 23, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8500 | 3.8160 | 11,978,500 |
| May 22, 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9500 | 3.9151 | 13,216,500 |
| May 21, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8400 | 3.8061 | 11,072,100 |
| May 20, 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8100 | 3.7764 | 12,029,500 |
| May 17, 2024 | 3.9000 | 3.9300 | 3.8800 | 3.9100 | 3.8755 | 7,002,000 |
| May 16, 2024 | 3.8600 | 3.9200 | 3.8500 | 3.8800 | 3.8458 | 15,250,300 |
| May 15, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8700 | 3.8359 | 22,161,300 |
| May 14, 2024 | 4.0100 | 4.0200 | 3.8900 | 3.9300 | 3.8953 | 30,928,900 |
| May 13, 2024 | 3.7300 | 3.8400 | 3.7200 | 3.7900 | 3.7566 | 26,004,600 |
| May 10, 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7200 | 3.6872 | 8,457,600 |
| May 09, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.6872 | 7,181,400 |
| May 08, 2024 | 3.7200 | 3.7500 | 3.7100 | 3.7300 | 3.6971 | 7,304,600 |
| May 07, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.7070 | 8,536,400 |
| May 06, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6872 | 7,105,900 |
| May 03, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.6900 | 3.6574 | 13,590,900 |
| May 02, 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6700 | 3.6376 | 12,286,600 |
| May 01, 2024 | 3.6500 | 3.7100 | 3.6300 | 3.6500 | 3.6178 | 14,451,200 |
| Apr 30, 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6500 | 3.6178 | 9,779,200 |
| Apr 29, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.6475 | 14,067,800 |
| Apr 26, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6500 | 3.6178 | 11,129,700 |
| Apr 25, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6400 | 3.6079 | 19,352,700 |
| Apr 24, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6178 | 13,129,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.