Canada markets closed

Nokia Corporation (NOK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.50-0.12 (-2.14%)
At close: 4:01PM EDT
5.50 0.00 (0.00%)
After hours: 07:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20215.565.575.475.505.5021,674,736
Sep. 16, 20215.605.655.585.625.6220,818,300
Sep. 15, 20215.695.695.585.615.6125,212,400
Sep. 14, 20215.815.825.745.765.7616,905,600
Sep. 13, 20215.845.855.735.765.7625,984,600
Sep. 10, 20215.935.975.825.835.8323,787,200
Sep. 09, 20215.885.985.885.915.9117,186,400
Sep. 08, 20215.986.005.895.895.8915,242,900
Sep. 07, 20215.996.045.985.985.9815,367,400
Sep. 03, 20216.046.056.026.046.049,894,300
Sep. 02, 20216.036.076.016.066.0613,774,800
Sep. 01, 20215.996.025.955.955.9511,898,800
Aug. 31, 20216.026.035.955.965.9616,860,500
Aug. 30, 20216.046.096.026.046.0412,747,500
Aug. 27, 20215.976.065.976.036.0314,285,200
Aug. 26, 20216.066.105.995.995.9915,143,000
Aug. 25, 20216.056.086.026.036.0311,193,500
Aug. 24, 20216.026.095.996.056.0517,137,700
Aug. 23, 20215.946.055.946.026.0217,737,900
Aug. 20, 20215.885.945.875.905.9012,249,200
Aug. 19, 20215.825.915.785.895.8924,224,800
Aug. 18, 20215.986.025.955.955.9514,948,400
Aug. 17, 20216.036.065.905.945.9422,073,200
Aug. 16, 20216.046.076.026.076.0711,390,900
Aug. 13, 20216.066.156.046.126.1213,785,300
Aug. 12, 20216.016.035.936.026.0221,993,400
Aug. 11, 20216.016.035.976.026.0219,023,600
Aug. 10, 20216.106.116.016.026.0218,532,200
Aug. 09, 20216.086.146.076.106.1015,932,800
Aug. 06, 20216.166.196.066.106.1019,916,300
Aug. 05, 20216.256.266.176.196.1915,594,700
Aug. 04, 20216.286.296.226.236.2321,965,600
Aug. 03, 20216.226.296.186.296.2931,755,700
Aug. 02, 20216.126.186.036.136.1335,358,500
Jul. 30, 20216.076.146.016.086.0833,559,600
Jul. 29, 20216.146.236.026.056.0571,235,000
Jul. 28, 20215.765.855.725.815.8125,051,900
Jul. 27, 20215.845.855.715.755.7528,728,700
Jul. 26, 20215.815.895.805.845.8421,145,800
Jul. 23, 20215.785.815.735.755.7516,085,400
Jul. 22, 20215.815.825.745.755.7519,818,600
Jul. 21, 20215.865.965.775.805.8031,808,000
Jul. 20, 20215.655.835.645.815.8133,724,300
Jul. 19, 20215.645.655.535.605.6036,996,800
Jul. 16, 20215.765.795.675.685.6824,607,200
Jul. 15, 20215.765.815.665.755.7535,647,500
Jul. 14, 20215.976.005.845.845.8453,167,000
Jul. 13, 20215.806.005.785.885.88112,928,500
Jul. 12, 20215.465.475.365.375.3717,539,900
Jul. 09, 20215.465.515.455.475.4717,011,000
Jul. 08, 20215.325.425.285.415.4127,998,400
Jul. 07, 20215.465.485.365.395.3923,180,500
Jul. 06, 20215.485.485.335.425.4222,637,400
Jul. 02, 20215.375.405.325.395.3916,496,300
Jul. 01, 20215.395.415.335.375.3720,298,900
Jun. 30, 20215.345.355.295.325.3222,820,600
Jun. 29, 20215.405.425.325.365.3624,817,500
Jun. 28, 20215.455.505.395.405.4032,338,100
Jun. 25, 20215.305.655.305.455.4580,335,300
Jun. 24, 20215.175.185.115.145.1422,525,900
Jun. 23, 20215.115.145.055.055.0519,223,900
Jun. 22, 20215.145.145.085.115.1120,408,100
Jun. 21, 20215.125.145.095.105.1017,269,200
Jun. 18, 20215.125.165.075.105.1032,587,600
Jun. 17, 20215.155.255.125.165.1621,979,300
Jun. 16, 20215.255.275.165.225.2227,315,300
Jun. 15, 20215.435.445.285.295.2928,954,100
Jun. 14, 20215.475.485.425.455.4518,049,500
Jun. 11, 20215.485.505.395.435.4320,367,500
Jun. 10, 20215.445.495.395.445.4426,553,200
Jun. 09, 20215.555.615.475.495.4945,972,000
Jun. 08, 20215.575.695.545.585.5848,799,900
Jun. 07, 20215.485.635.455.615.6146,400,100
Jun. 04, 20215.505.575.455.485.4831,582,700
Jun. 03, 20215.605.695.415.485.48100,445,400
Jun. 02, 20215.255.555.245.455.45122,532,600
Jun. 01, 20215.215.255.155.195.1929,907,300
May 28, 20215.205.295.145.165.1668,837,800
May 27, 20214.965.104.965.075.0752,034,900
May 26, 20214.935.034.924.954.9546,709,100
May 25, 20215.045.054.955.005.0026,384,100
May 24, 20215.045.095.005.025.0220,700,400
May 21, 20215.155.165.045.055.0538,946,200
May 20, 20214.955.154.945.155.1549,555,700
May 19, 20214.904.974.894.944.9427,387,100
May 18, 20214.995.074.954.984.9843,302,500
May 17, 20214.884.934.864.914.9121,961,100
May 14, 20214.844.904.794.904.9024,306,400
May 13, 20214.764.794.664.754.7534,768,600
May 12, 20214.854.884.694.714.7144,321,400
May 11, 20214.854.944.824.934.9348,344,900
May 10, 20215.145.154.964.984.9856,138,800
May 07, 20215.025.184.985.105.1075,594,600
May 06, 20214.804.884.794.874.8737,305,600
May 05, 20214.794.854.764.804.8039,932,100
May 04, 20214.804.834.614.704.7054,431,800
May 03, 20214.764.944.724.914.9173,060,400
Apr. 30, 20214.764.834.634.684.6867,006,400
Apr. 29, 20214.864.934.554.674.67165,782,300
Apr. 28, 20214.264.304.194.204.2030,467,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...