Canada markets closed

Nokia Corporation (NOK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.10-0.06 (-1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20215.125.165.075.105.1032,537,500
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, 20214.794.854.764.804.8018,888,200
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
Apr. 27, 20214.204.234.174.224.2229,219,000
Apr. 26, 20214.214.234.174.204.2033,928,800
Apr. 23, 20214.164.204.124.204.2024,054,100
Apr. 22, 20214.204.234.164.164.1630,173,600
Apr. 21, 20214.144.224.134.214.2124,943,500
Apr. 20, 20214.134.154.114.154.1531,939,900
Apr. 19, 20214.174.224.154.174.1732,936,800
Apr. 16, 20214.154.194.134.184.1822,913,700
Apr. 15, 20214.124.174.104.134.1326,112,500
Apr. 14, 20214.134.174.114.134.1328,670,000
Apr. 13, 20214.084.154.064.134.1323,394,700
Apr. 12, 20214.114.134.074.074.0720,166,000
Apr. 09, 20214.084.154.074.134.1345,389,600
Apr. 08, 20214.084.104.024.064.0620,646,800
Apr. 07, 20214.034.054.004.054.0530,073,100
Apr. 06, 20214.024.043.994.004.0024,788,100
Apr. 05, 20214.014.054.004.054.0521,294,300
Apr. 01, 20214.004.043.974.004.0024,315,900
Mar. 31, 20213.974.003.963.963.9618,639,300
Mar. 30, 20213.994.003.913.993.9929,751,400
Mar. 29, 20214.044.084.004.024.0226,233,600
Mar. 26, 20214.024.093.974.064.0634,522,200
Mar. 25, 20213.924.003.903.973.9737,997,300
Mar. 24, 20213.984.003.923.923.9235,003,500
Mar. 23, 20214.064.083.983.983.9833,771,300
Mar. 22, 20214.074.114.044.064.0631,188,900
Mar. 19, 20213.944.093.934.024.0247,529,100
Mar. 18, 20214.044.133.913.913.9183,759,200
Mar. 17, 20214.194.304.164.284.2824,682,500
Mar. 16, 20214.324.354.194.244.2437,064,700
Mar. 15, 20214.294.394.264.304.3059,527,500
Mar. 12, 20214.094.224.084.224.2242,936,700
Mar. 11, 20214.084.144.054.104.1047,804,000
Mar. 10, 20214.044.053.923.963.9648,054,800
Mar. 09, 20213.964.013.953.963.9628,745,800
Mar. 08, 20213.863.973.833.873.8744,731,700
Mar. 05, 20213.873.903.773.883.8860,969,100
Mar. 04, 20213.964.003.753.823.8277,661,700
Mar. 03, 20214.004.023.953.983.9841,330,300
Mar. 02, 20214.034.074.004.044.0429,041,800
Mar. 01, 20213.994.103.984.044.0440,902,400
Feb. 26, 20214.014.043.913.923.9269,186,700
Feb. 25, 20214.254.344.014.054.05121,260,400
Feb. 24, 20213.944.123.914.044.0477,998,700
Feb. 23, 20213.933.973.833.953.9568,365,800
Feb. 22, 20214.024.043.963.963.9656,342,100
Feb. 19, 20214.134.144.064.074.0728,413,700
Feb. 18, 20214.074.144.054.124.1243,669,200
Feb. 17, 20214.104.124.054.114.1150,251,800
Feb. 16, 20214.174.204.104.134.1342,745,500
Feb. 12, 20214.114.224.074.174.1750,557,400
Feb. 11, 20214.164.174.074.104.1063,166,100
Feb. 10, 20214.214.224.104.174.1779,240,200
Feb. 09, 20214.264.274.174.194.1983,593,900
Feb. 08, 20214.284.354.214.264.2679,270,400
Feb. 05, 20214.334.334.204.224.22107,577,200
Feb. 04, 20214.494.564.304.374.37151,036,400
Feb. 03, 20214.634.764.524.704.7095,964,300
Feb. 02, 20214.744.764.404.534.53165,679,700
Feb. 01, 20214.974.994.664.894.89194,969,200
Jan. 29, 20215.135.224.534.564.56362,323,300
Jan. 28, 20215.185.534.594.694.69675,220,900
Jan. 27, 20214.999.794.876.556.551,123,003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...