Canada markets close in 3 hours 22 minutes

Nokia Corporation (NOK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.0470-0.0130 (-0.32%)
As of 12:37PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20204.03004.06004.01004.04704.047011,163,500
Dec. 02, 20203.99004.06003.97004.06004.060023,685,300
Dec. 01, 20204.06004.09004.05004.06004.060020,169,300
Nov. 30, 20204.08004.11004.02004.03004.030020,845,200
Nov. 27, 20204.12004.14004.11004.13004.13008,288,300
Nov. 25, 20204.09004.14004.08004.13004.130016,995,800
Nov. 24, 20204.03004.12004.01004.07004.070025,386,800
Nov. 23, 20203.93003.98003.92003.97003.970032,393,600
Nov. 20, 20203.90003.97003.89003.95003.950029,367,100
Nov. 19, 20203.86003.91003.84003.89003.890030,776,700
Nov. 18, 20203.94003.98003.93003.94003.940028,103,600
Nov. 17, 20203.87003.95003.85003.93003.930027,364,100
Nov. 16, 20203.87003.93003.84003.90003.900037,591,800
Nov. 13, 20203.74003.86003.74003.81003.810046,253,800
Nov. 12, 20203.75003.82003.72003.75003.750046,774,600
Nov. 11, 20203.68003.78003.66003.75003.750040,456,000
Nov. 10, 20203.74003.76003.67003.67003.670037,387,900
Nov. 09, 20203.78003.79003.62003.65003.650049,820,900
Nov. 06, 20203.51003.55003.46003.52003.520029,258,000
Nov. 05, 20203.51003.61003.50003.54003.540043,167,600
Nov. 04, 20203.41003.47003.36003.40003.400038,149,500
Nov. 03, 20203.31003.47003.30003.39003.390052,419,300
Nov. 02, 20203.38003.38003.23003.27003.270041,682,300
Oct. 30, 20203.38003.39003.32003.37003.370065,867,800
Oct. 29, 20203.44003.45003.21003.35003.3500149,133,000
Oct. 28, 20204.05004.09004.00004.05004.050047,238,600
Oct. 27, 20204.21004.28004.21004.24004.240024,062,200
Oct. 26, 20204.30004.31004.18004.23004.230034,590,500
Oct. 23, 20204.25004.31004.22004.30004.300015,898,800
Oct. 22, 20204.30004.30004.19004.27004.270033,773,200
Oct. 21, 20204.27004.34004.22004.28004.280043,146,600
Oct. 20, 20204.28004.28004.17004.20004.200039,536,900
Oct. 19, 20204.13004.23004.12004.18004.180036,642,500
Oct. 16, 20204.04004.07004.02004.03004.030013,355,000
Oct. 15, 20203.99004.04003.98004.04004.040015,456,600
Oct. 14, 20204.05004.10004.03004.08004.080020,988,900
Oct. 13, 20204.07004.08004.01004.04004.040019,771,400
Oct. 12, 20204.05004.06004.01004.03004.030018,341,200
Oct. 09, 20204.07004.13004.02004.03004.030035,552,900
Oct. 08, 20203.90003.98003.89003.95003.950019,386,200
Oct. 07, 20203.90003.92003.86003.90003.900015,216,500
Oct. 06, 20203.98004.00003.87003.91003.910023,824,300
Oct. 05, 20203.95003.96003.88003.93003.930015,811,400
Oct. 02, 20203.80003.86003.80003.82003.820019,307,700
Oct. 01, 20203.91003.92003.84003.87003.870017,028,000
Sep. 30, 20203.95003.98003.90003.91003.910024,757,700
Sep. 29, 20203.96004.04003.93003.95003.950025,047,400
Sep. 28, 20203.85003.94003.83003.90003.900028,025,500
Sep. 25, 20203.78003.79003.72003.78003.780032,637,600
Sep. 24, 20203.85003.88003.81003.84003.840019,266,900
Sep. 23, 20203.97003.98003.87003.88003.880019,322,600
Sep. 22, 20203.96003.99003.90003.98003.980015,175,300
Sep. 21, 20203.95003.97003.88003.96003.960029,189,500
Sep. 18, 20204.10004.14004.04004.09004.090020,339,400
Sep. 17, 20204.08004.15004.07004.14004.140028,414,600
Sep. 16, 20204.18004.18004.11004.13004.130030,873,400
Sep. 15, 20204.20004.20004.13004.16004.160024,076,200
Sep. 14, 20204.14004.15004.07004.09004.090021,318,000
Sep. 11, 20204.13004.15004.06004.10004.100027,316,100
Sep. 10, 20204.19004.20004.08004.10004.100035,018,300
Sep. 09, 20204.19004.22004.13004.14004.140047,162,700
Sep. 08, 20204.20004.25004.10004.10004.100067,144,100
Sep. 04, 20204.52004.54004.36004.48004.480045,584,000
Sep. 03, 20204.71004.71004.47004.53004.530063,168,200
Sep. 02, 20204.75004.82004.70004.78004.780031,895,600
Sep. 01, 20204.85004.85004.68004.73004.730049,279,000
Aug. 31, 20204.94004.94004.86004.90004.900022,437,800
Aug. 28, 20204.99005.02004.93004.97004.970020,820,200
Aug. 27, 20205.02005.05004.96005.01005.010025,348,600
Aug. 26, 20205.05005.07005.02005.05005.050019,752,400
Aug. 25, 20205.06005.08005.00005.04005.040013,587,400
Aug. 24, 20205.06005.06005.00005.03005.030012,604,400
Aug. 21, 20204.94005.00004.94004.97004.970015,015,100
Aug. 20, 20204.99005.06004.99005.05005.050015,366,400
Aug. 19, 20205.10005.11005.01005.04005.040020,351,200
Aug. 18, 20205.13005.14005.03005.09005.090018,338,100
Aug. 17, 20205.04005.09005.01005.07005.070024,050,200
Aug. 14, 20205.01005.02004.97005.00005.000018,991,900
Aug. 13, 20205.03005.08005.00005.06005.060021,989,500
Aug. 12, 20205.06005.08005.01005.05005.050021,697,800
Aug. 11, 20204.95005.05004.92004.96004.960040,259,300
Aug. 10, 20204.96004.97004.88004.91004.910021,177,600
Aug. 07, 20204.95004.99004.93004.98004.980021,392,500
Aug. 06, 20204.97005.01004.95005.00005.000030,262,600
Aug. 05, 20205.07005.10004.99005.00005.000036,336,500
Aug. 04, 20205.04005.14005.01005.10005.100042,735,100
Aug. 03, 20204.96005.13004.94005.06005.060062,489,200
Jul. 31, 20204.86004.95004.64004.78004.7800117,959,800
Jul. 30, 20204.22004.53004.16004.45004.450058,415,900
Jul. 29, 20204.31004.36004.30004.34004.340015,453,400
Jul. 28, 20204.31004.33004.26004.28004.280019,863,400
Jul. 27, 20204.33004.37004.32004.34004.340021,065,900
Jul. 24, 20204.34004.36004.29004.30004.300022,774,400
Jul. 23, 20204.48004.49004.30004.37004.370035,977,300
Jul. 22, 20204.47004.55004.45004.50004.500023,368,000
Jul. 21, 20204.51004.52004.43004.43004.430026,461,400
Jul. 20, 20204.40004.48004.40004.45004.450030,552,900
Jul. 17, 20204.36004.47004.34004.39004.390050,071,100
Jul. 16, 20204.27004.29004.23004.24004.240021,948,700
Jul. 15, 20204.39004.40004.28004.33004.330029,809,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...