Canada markets close in 3 hours 27 minutes

Nokia Oyj (NOK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5750+0.0050 (+0.14%)
As of 12:33PM EST. Market open.
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20243.56003.58003.55003.57503.57506,182,256
Feb 27, 20243.52003.58003.51003.57003.570013,922,100
Feb 26, 20243.52003.54003.51003.53003.530011,954,800
Feb 23, 20243.56003.57003.53003.54003.54006,500,500
Feb 22, 20243.53003.58003.53003.58003.580013,199,100
Feb 21, 20243.50003.54003.48003.53003.530016,189,600
Feb 20, 20243.51003.52003.47003.49003.49009,580,300
Feb 16, 20243.51003.55003.50003.55003.550010,973,800
Feb 15, 20243.51003.55003.50003.51003.510019,084,200
Feb 14, 20243.49003.52003.46003.52003.520015,873,800
Feb 13, 20243.55003.56003.48003.49003.490011,522,000
Feb 12, 20243.58003.65003.58003.62003.620014,279,500
Feb 09, 20243.61003.61003.57003.59003.590014,196,300
Feb 08, 20243.62003.68003.60003.68003.680015,087,600
Feb 07, 20243.56003.59003.53003.55003.55008,820,600
Feb 06, 20243.53003.59003.53003.56003.56009,735,000
Feb 05, 20243.57003.60003.55003.56003.560012,019,900
Feb 02, 20243.56003.58003.54003.55003.550011,068,100
Feb 01, 20243.62003.63003.59003.59003.590017,518,800
Jan 31, 20243.64003.64003.58003.60003.600022,701,500
Jan 30, 20243.75003.76003.66003.68003.680020,444,600
Jan 29, 20243.79003.86003.77003.85003.850012,913,600
Jan 29, 20240.033 Dividend
Jan 26, 20243.80003.85003.79003.82003.787019,234,200
Jan 25, 20243.70003.84003.69003.80003.767234,506,200
Jan 24, 20243.43003.45003.34003.41003.380524,358,700
Jan 23, 20243.39003.46003.35003.36003.331025,855,800
Jan 22, 20243.37003.41003.31003.35003.321127,719,100
Jan 19, 20243.38003.43003.36003.43003.400419,663,600
Jan 18, 20243.45003.49003.45003.47003.440016,291,300
Jan 17, 20243.47003.47003.42003.45003.420211,261,500
Jan 16, 20243.49003.51003.47003.51003.47979,854,300
Jan 12, 20243.51003.55003.51003.52003.489612,712,400
Jan 11, 20243.50003.51003.47003.50003.469813,916,900
Jan 10, 20243.47003.50003.46003.49003.45999,214,700
Jan 09, 20243.50003.51003.47003.48003.449911,399,300
Jan 08, 20243.48003.55003.46003.54003.509415,453,700
Jan 05, 20243.44003.50003.43003.44003.410311,702,400
Jan 04, 20243.43003.46003.42003.45003.420210,934,100
Jan 03, 20243.39003.40003.35003.39003.360718,458,100
Jan 02, 20243.39003.44003.38003.41003.380511,708,100
Dec 29, 20233.37003.46003.34003.42003.390521,748,700
Dec 28, 20233.37003.38003.36003.37003.34099,610,800
Dec 27, 20233.38003.41003.38003.38003.350810,834,100
Dec 26, 20233.32003.37003.30003.35003.32118,897,800
Dec 22, 20233.35003.39003.34003.36003.331017,973,600
Dec 21, 20233.24003.29003.24003.28003.251712,723,900
Dec 20, 20233.31003.32003.25003.25003.221913,270,000
Dec 19, 20233.31003.33003.29003.31003.281417,834,600
Dec 18, 20233.25003.25003.20003.23003.202113,940,000
Dec 15, 20233.27003.28003.23003.26003.231816,633,600
Dec 14, 20233.33003.40003.32003.37003.340912,866,300
Dec 13, 20233.20003.26003.17003.25003.221913,695,300
Dec 12, 20233.21003.23003.17003.22003.192217,594,400
Dec 11, 20233.14003.17003.11003.12003.093022,015,800
Dec 08, 20233.19003.22003.16003.18003.152514,533,600
Dec 07, 20233.05003.12003.02003.10003.073224,122,200
Dec 06, 20233.05003.09003.01003.01002.984030,193,200
Dec 05, 20232.96003.04002.94003.00002.974144,622,900
Dec 04, 20233.22003.26003.16003.16003.132763,662,300
Dec 01, 20233.44003.50003.42003.49003.459914,805,400
Nov 30, 20233.52003.53003.48003.48003.449912,890,200
Nov 29, 20233.56003.59003.55003.56003.529211,839,600
Nov 28, 20233.52003.54003.50003.52003.48967,168,300
Nov 27, 20233.54003.55003.52003.54003.50945,973,400
Nov 24, 20233.54003.56003.52003.55003.51933,624,400
Nov 22, 20233.54003.55003.52003.53003.49958,125,600
Nov 21, 20233.54003.55003.53003.53003.49957,197,100
Nov 20, 20233.56003.59003.55003.59003.55905,936,900
Nov 17, 20233.56003.57003.54003.56003.52925,647,900
Nov 16, 20233.53003.55003.51003.54003.50949,844,000
Nov 15, 20233.57003.61003.57003.59003.55907,879,100
Nov 14, 20233.56003.59003.55003.57003.539210,491,100
Nov 13, 20233.48003.50003.45003.48003.44999,154,900
Nov 10, 20233.46003.49003.42003.49003.459912,542,000
Nov 09, 20233.50003.50003.44003.45003.420210,899,600
Nov 08, 20233.46003.51003.44003.48003.449916,828,700
Nov 07, 20233.44003.45003.40003.43003.400414,823,000
Nov 06, 20233.45003.46003.42003.43003.400412,794,100
Nov 03, 20233.43003.47003.42003.46003.430115,969,000
Nov 02, 20233.33003.38003.31003.35003.321114,555,600
Nov 01, 20233.28003.29003.22003.24003.212017,871,400
Oct 31, 20233.31003.34003.29003.31003.281417,517,400
Oct 30, 20233.29003.30003.25003.29003.261616,133,900
Oct 27, 20233.27003.29003.25003.25003.221920,108,800
Oct 26, 20233.20003.25003.19003.24003.212028,650,200
Oct 25, 20233.21003.23003.19003.21003.182321,876,500
Oct 24, 20233.17003.22003.16003.22003.192222,273,900
Oct 23, 20233.19003.21003.14003.16003.132726,501,800
Oct 23, 20230.032 Dividend
Oct 20, 20233.16003.22003.15003.18003.120822,665,900
Oct 19, 20233.15003.23003.05003.21003.150247,890,300
Oct 18, 20233.48003.49003.38003.39003.326933,093,900
Oct 17, 20233.49003.53003.47003.49003.425026,867,900
Oct 16, 20233.56003.61003.55003.60003.533016,565,100
Oct 13, 20233.58003.58003.51003.51003.444716,514,000
Oct 12, 20233.62003.63003.54003.57003.503528,672,400
Oct 11, 20233.66003.66003.55003.57003.503523,756,000
Oct 10, 20233.66003.67003.59003.60003.533018,382,200
Oct 09, 20233.51003.56003.50003.56003.493719,774,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...