Canada markets close in 1 hour 25 minutes

Nokia Oyj (NOK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.8400+0.0300 (+0.62%)
As of 02:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20224.84004.87004.78004.84004.840024,458,480
Jun 24, 20224.69004.83004.68004.81004.810022,878,600
Jun 23, 20224.64004.68004.58004.67004.670041,369,400
Jun 22, 20224.68004.74004.67004.68004.680038,534,800
Jun 21, 20224.73004.78004.70004.71004.710028,100,300
Jun 17, 20224.65004.67004.55004.59004.590053,591,000
Jun 16, 20224.62004.65004.56004.58004.580051,041,800
Jun 15, 20224.71004.82004.66004.76004.760041,937,200
Jun 14, 20224.76004.78004.63004.67004.670041,501,400
Jun 13, 20224.63004.67004.56004.57004.570046,380,400
Jun 10, 20224.74004.76004.68004.70004.700045,863,300
Jun 09, 20224.95004.98004.85004.85004.850035,493,900
Jun 08, 20225.01005.05004.99005.01005.010024,280,400
Jun 07, 20224.99005.07004.96005.07005.070028,128,000
Jun 06, 20225.06005.09004.99005.00005.000032,119,400
Jun 03, 20225.03005.06005.00005.04005.040029,686,400
Jun 02, 20224.99005.09004.96005.09005.090028,923,800
Jun 01, 20225.01005.04004.92004.97004.970038,040,600
May 31, 20225.04005.07004.99005.01005.010033,552,200
May 27, 20225.10005.15005.07005.14005.140019,403,100
May 26, 20224.94005.11004.94005.09005.090036,661,500
May 25, 20224.88004.96004.86004.93004.930033,097,900
May 24, 20224.90004.93004.86004.90004.900033,970,800
May 23, 20224.88004.96004.84004.93004.930030,988,400
May 20, 20224.88004.90004.72004.83004.830036,037,700
May 19, 20224.77004.87004.73004.80004.800041,833,300
May 18, 20225.00005.02004.83004.86004.860035,275,200
May 17, 20224.96005.05004.95005.04005.040026,692,600
May 16, 20224.88004.92004.84004.88004.880031,238,000
May 13, 20224.79004.91004.79004.88004.880025,335,500
May 12, 20224.63004.72004.58004.67004.670048,509,900
May 11, 20224.80004.89004.69004.69004.690047,786,100
May 10, 20224.84004.86004.73004.81004.810039,593,100
May 09, 20224.85004.89004.76004.78004.780038,416,100
May 06, 20225.04005.05004.93004.96004.960042,865,200
May 05, 20225.18005.22005.07005.11005.110045,501,500
May 04, 20225.19005.34005.16005.33005.330028,011,200
May 03, 20225.14005.28005.13005.23005.230046,478,000
May 02, 20224.97005.14004.96005.13005.130056,168,800
May 02, 20220.021 Dividend
Apr 29, 20225.06005.12005.03005.04005.019042,409,400
Apr 28, 20225.03005.04004.75004.90004.879660,763,600
Apr 27, 20225.07005.11005.00005.04005.019045,674,900
Apr 26, 20225.21005.22005.08005.09005.068831,870,800
Apr 25, 20225.12005.22005.08005.21005.188340,947,400
Apr 22, 20225.28005.28005.12005.14005.118634,457,000
Apr 21, 20225.40005.41005.27005.27005.248030,061,800
Apr 20, 20225.33005.35005.29005.33005.307828,273,200
Apr 19, 20225.15005.23005.14005.20005.178324,988,700
Apr 18, 20225.07005.13005.03005.10005.078815,062,300
Apr 14, 20225.24005.27005.10005.11005.088721,080,800
Apr 13, 20225.22005.25005.18005.25005.228122,584,400
Apr 12, 20225.27005.31005.15005.18005.158422,544,600
Apr 11, 20225.33005.36005.28005.29005.268019,077,300
Apr 08, 20225.41005.45005.36005.37005.347616,916,400
Apr 07, 20225.43005.45005.35005.44005.417322,521,000
Apr 06, 20225.46005.47005.36005.41005.387524,163,800
Apr 05, 20225.56005.57005.50005.52005.497026,184,200
Apr 04, 20225.57005.59005.55005.59005.566714,702,400
Apr 01, 20225.53005.55005.48005.55005.526917,550,400
Mar 31, 20225.52005.54005.46005.46005.437318,254,600
Mar 30, 20225.55005.60005.53005.53005.507025,986,500
Mar 29, 20225.56005.58005.47005.53005.507023,298,200
Mar 28, 20225.37005.40005.32005.39005.367517,026,300
Mar 25, 20225.33005.38005.31005.37005.347618,601,200
Mar 24, 20225.30005.36005.28005.34005.317717,752,300
Mar 23, 20225.31005.34005.25005.28005.258017,479,200
Mar 22, 20225.36005.39005.32005.37005.347625,156,700
Mar 21, 20225.33005.36005.26005.30005.277920,785,300
Mar 18, 20225.22005.34005.22005.33005.307820,828,300
Mar 17, 20225.27005.33005.24005.32005.297822,962,000
Mar 16, 20225.24005.26005.10005.26005.238132,842,100
Mar 15, 20225.07005.10005.02005.10005.078826,503,800
Mar 14, 20225.05005.10004.98005.02004.999136,673,600
Mar 11, 20224.96004.98004.81004.81004.790024,625,700
Mar 10, 20224.86004.92004.80004.85004.829825,449,600
Mar 09, 20224.90004.96004.84004.91004.889536,989,000
Mar 08, 20224.72004.82004.61004.71004.690450,710,900
Mar 07, 20224.76004.78004.51004.53004.511147,979,400
Mar 04, 20224.75004.85004.74004.80004.780034,027,800
Mar 03, 20225.15005.17004.94004.96004.939351,214,000
Mar 02, 20225.23005.37005.18005.33005.307828,706,000
Mar 01, 20225.29005.31005.14005.18005.158437,545,500
Feb 28, 20225.34005.42005.27005.35005.327736,567,100
Feb 25, 20225.44005.49005.41005.44005.417338,478,900
Feb 24, 20225.13005.40005.12005.39005.367546,599,900
Feb 23, 20225.56005.58005.37005.38005.357640,536,600
Feb 22, 20225.51005.60005.44005.51005.487033,156,700
Feb 18, 20225.69005.71005.61005.66005.636426,626,000
Feb 17, 20225.74005.78005.62005.65005.626521,700,700
Feb 16, 20225.74005.85005.74005.84005.815727,841,300
Feb 15, 20225.51005.62005.51005.60005.576729,911,500
Feb 14, 20225.48005.50005.36005.43005.407427,289,200
Feb 11, 20225.67005.74005.52005.54005.516928,640,500
Feb 10, 20225.67005.77005.63005.65005.626521,150,500
Feb 09, 20225.73005.77005.71005.77005.746013,622,400
Feb 08, 20225.67005.72005.66005.69005.666315,663,800
Feb 07, 20225.65005.77005.65005.73005.706123,069,500
Feb 04, 20225.73005.78005.66005.71005.686224,880,000
Feb 03, 20225.84005.91005.72005.72005.696232,235,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...