Canada markets closed

Nokia Oyj (NOK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7900-0.1300 (-2.64%)
At close: 04:00PM EST
4.7899 -0.00 (-0.00%)
After hours: 07:53PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20234.83004.86004.77004.79004.790025,555,200
Feb 02, 20234.89004.94004.86004.92004.920024,020,600
Feb 01, 20234.74004.89004.72004.86004.860021,421,800
Jan 31, 20234.68004.76004.67004.76004.760016,825,000
Jan 30, 20234.75004.80004.74004.74004.740017,922,700
Jan 30, 20230.022 Dividend
Jan 27, 20234.77004.79004.73004.73004.708018,593,100
Jan 26, 20234.78004.86004.73004.81004.787627,243,000
Jan 25, 20234.59004.65004.55004.63004.608529,042,000
Jan 24, 20234.57004.61004.52004.55004.528837,969,500
Jan 23, 20234.62004.67004.61004.63004.608534,445,300
Jan 20, 20234.59004.62004.51004.61004.588634,211,000
Jan 19, 20234.74004.75004.68004.68004.658224,123,700
Jan 18, 20234.88004.89004.77004.78004.757821,832,800
Jan 17, 20234.90004.91004.80004.82004.797620,603,300
Jan 13, 20235.00005.04004.99005.03005.006611,614,700
Jan 12, 20234.96005.02004.92005.02004.996721,659,200
Jan 11, 20234.93004.95004.90004.94004.917013,610,300
Jan 10, 20234.86004.89004.83004.87004.847316,100,000
Jan 09, 20234.88004.94004.84004.84004.817515,697,100
Jan 06, 20234.71004.83004.66004.83004.807515,913,200
Jan 05, 20234.72004.74004.68004.69004.668215,254,700
Jan 04, 20234.79004.80004.72004.73004.708016,084,400
Jan 03, 20234.68004.74004.66004.69004.668216,376,000
Dec 30, 20224.63004.65004.60004.64004.618411,280,000
Dec 29, 20224.61004.69004.60004.68004.65829,429,600
Dec 28, 20224.60004.63004.56004.56004.538813,125,000
Dec 27, 20224.62004.66004.60004.62004.598510,887,300
Dec 23, 20224.60004.64004.59004.64004.618414,380,800
Dec 22, 20224.60004.63004.55004.61004.588613,842,700
Dec 21, 20224.60004.64004.58004.64004.618411,778,600
Dec 20, 20224.58004.62004.58004.58004.558712,170,400
Dec 19, 20224.65004.67004.58004.60004.578615,722,400
Dec 16, 20224.65004.68004.59004.63004.608524,790,700
Dec 15, 20224.93004.94004.79004.79004.767720,198,600
Dec 14, 20224.96005.04004.95004.99004.966818,442,200
Dec 13, 20225.10005.11004.96004.99004.966829,738,000
Dec 12, 20224.88004.95004.84004.93004.907116,219,900
Dec 09, 20224.93004.96004.88004.89004.867312,798,300
Dec 08, 20224.79004.91004.78004.90004.877216,289,200
Dec 07, 20224.83004.87004.79004.82004.797612,609,100
Dec 06, 20224.93004.93004.84004.87004.847312,124,100
Dec 05, 20224.99005.02004.93004.94004.917017,868,800
Dec 02, 20225.00005.08005.00005.05005.026517,839,200
Dec 01, 20225.00005.02004.97005.00004.976721,165,600
Nov 30, 20224.76004.93004.73004.93004.907128,737,400
Nov 29, 20224.70004.74004.68004.74004.718018,886,600
Nov 28, 20224.79004.80004.69004.70004.678115,059,300
Nov 25, 20224.81004.85004.80004.82004.79768,939,500
Nov 23, 20224.79004.84004.78004.79004.767714,094,600
Nov 22, 20224.73004.78004.73004.78004.757812,850,000
Nov 21, 20224.71004.76004.70004.71004.688118,587,100
Nov 18, 20224.80004.84004.78004.79004.767719,713,400
Nov 17, 20224.64004.74004.64004.73004.708029,736,200
Nov 16, 20224.79004.80004.70004.71004.688121,253,000
Nov 15, 20224.81004.87004.75004.80004.777736,392,600
Nov 14, 20224.74004.79004.72004.74004.718019,614,000
Nov 11, 20224.66004.78004.64004.75004.727924,509,000
Nov 10, 20224.56004.65004.52004.64004.618427,145,400
Nov 09, 20224.44004.48004.38004.38004.359620,954,100
Nov 08, 20224.49004.52004.42004.46004.439330,153,200
Nov 07, 20224.38004.43004.36004.41004.389516,964,900
Nov 04, 20224.34004.40004.30004.37004.349727,027,400
Nov 03, 20224.28004.29004.22004.22004.200425,378,600
Nov 02, 20224.40004.48004.33004.34004.319822,668,100
Nov 01, 20224.44004.47004.39004.42004.399426,239,700
Oct 31, 20224.38004.44004.37004.40004.379520,751,600
Oct 28, 20224.40004.45004.36004.44004.419320,281,800
Oct 27, 20224.46004.48004.36004.36004.339725,420,500
Oct 26, 20224.41004.49004.41004.43004.409430,466,100
Oct 25, 20224.34004.46004.32004.41004.389531,484,900
Oct 24, 20224.28004.34004.24004.29004.270038,255,600
Oct 24, 20220.02 Dividend
Oct 21, 20224.14004.25004.13004.25004.210336,983,900
Oct 20, 20224.23004.33004.08004.16004.121262,443,200
Oct 19, 20224.61004.64004.53004.56004.517434,254,500
Oct 18, 20224.72004.73004.62004.65004.606646,038,800
Oct 17, 20224.61004.66004.56004.58004.537239,444,600
Oct 14, 20224.55004.57004.43004.45004.408529,990,100
Oct 13, 20224.36004.54004.32004.52004.477838,366,500
Oct 12, 20224.37004.41004.35004.35004.309419,241,100
Oct 11, 20224.36004.40004.29004.31004.269821,482,800
Oct 10, 20224.41004.42004.32004.35004.309415,831,700
Oct 07, 20224.44004.45004.39004.42004.378719,125,100
Oct 06, 20224.51004.55004.48004.51004.467918,371,200
Oct 05, 20224.54004.61004.51004.56004.517417,768,000
Oct 04, 20224.54004.62004.53004.61004.567021,365,700
Oct 03, 20224.36004.45004.33004.39004.349022,992,300
Sept 30, 20224.26004.34004.26004.27004.230116,814,300
Sept 29, 20224.28004.29004.21004.28004.240019,736,200
Sept 28, 20224.26004.37004.24004.36004.319322,930,100
Sept 27, 20224.29004.32004.19004.22004.180624,358,700
Sept 26, 20224.24004.30004.20004.24004.200423,056,400
Sept 23, 20224.29004.32004.22004.26004.220232,212,500
Sept 22, 20224.49004.50004.42004.44004.398623,289,000
Sept 21, 20224.55004.63004.50004.50004.458019,343,200
Sept 20, 20224.58004.63004.56004.59004.547213,963,600
Sept 19, 20224.55004.69004.55004.68004.636325,387,800
Sept 16, 20224.73004.77004.59004.63004.586858,161,100
Sept 15, 20224.91004.94004.86004.87004.824522,873,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...