Nokia Oyj (NOK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 4.8400 | 4.8700 | 4.7800 | 4.8400 | 4.8400 | 24,458,480 |
| Jun 24, 2022 | 4.6900 | 4.8300 | 4.6800 | 4.8100 | 4.8100 | 22,878,600 |
| Jun 23, 2022 | 4.6400 | 4.6800 | 4.5800 | 4.6700 | 4.6700 | 41,369,400 |
| Jun 22, 2022 | 4.6800 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 38,534,800 |
| Jun 21, 2022 | 4.7300 | 4.7800 | 4.7000 | 4.7100 | 4.7100 | 28,100,300 |
| Jun 17, 2022 | 4.6500 | 4.6700 | 4.5500 | 4.5900 | 4.5900 | 53,591,000 |
| Jun 16, 2022 | 4.6200 | 4.6500 | 4.5600 | 4.5800 | 4.5800 | 51,041,800 |
| Jun 15, 2022 | 4.7100 | 4.8200 | 4.6600 | 4.7600 | 4.7600 | 41,937,200 |
| Jun 14, 2022 | 4.7600 | 4.7800 | 4.6300 | 4.6700 | 4.6700 | 41,501,400 |
| Jun 13, 2022 | 4.6300 | 4.6700 | 4.5600 | 4.5700 | 4.5700 | 46,380,400 |
| Jun 10, 2022 | 4.7400 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 45,863,300 |
| Jun 09, 2022 | 4.9500 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 35,493,900 |
| Jun 08, 2022 | 5.0100 | 5.0500 | 4.9900 | 5.0100 | 5.0100 | 24,280,400 |
| Jun 07, 2022 | 4.9900 | 5.0700 | 4.9600 | 5.0700 | 5.0700 | 28,128,000 |
| Jun 06, 2022 | 5.0600 | 5.0900 | 4.9900 | 5.0000 | 5.0000 | 32,119,400 |
| Jun 03, 2022 | 5.0300 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 29,686,400 |
| Jun 02, 2022 | 4.9900 | 5.0900 | 4.9600 | 5.0900 | 5.0900 | 28,923,800 |
| Jun 01, 2022 | 5.0100 | 5.0400 | 4.9200 | 4.9700 | 4.9700 | 38,040,600 |
| May 31, 2022 | 5.0400 | 5.0700 | 4.9900 | 5.0100 | 5.0100 | 33,552,200 |
| May 27, 2022 | 5.1000 | 5.1500 | 5.0700 | 5.1400 | 5.1400 | 19,403,100 |
| May 26, 2022 | 4.9400 | 5.1100 | 4.9400 | 5.0900 | 5.0900 | 36,661,500 |
| May 25, 2022 | 4.8800 | 4.9600 | 4.8600 | 4.9300 | 4.9300 | 33,097,900 |
| May 24, 2022 | 4.9000 | 4.9300 | 4.8600 | 4.9000 | 4.9000 | 33,970,800 |
| May 23, 2022 | 4.8800 | 4.9600 | 4.8400 | 4.9300 | 4.9300 | 30,988,400 |
| May 20, 2022 | 4.8800 | 4.9000 | 4.7200 | 4.8300 | 4.8300 | 36,037,700 |
| May 19, 2022 | 4.7700 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 41,833,300 |
| May 18, 2022 | 5.0000 | 5.0200 | 4.8300 | 4.8600 | 4.8600 | 35,275,200 |
| May 17, 2022 | 4.9600 | 5.0500 | 4.9500 | 5.0400 | 5.0400 | 26,692,600 |
| May 16, 2022 | 4.8800 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | 31,238,000 |
| May 13, 2022 | 4.7900 | 4.9100 | 4.7900 | 4.8800 | 4.8800 | 25,335,500 |
| May 12, 2022 | 4.6300 | 4.7200 | 4.5800 | 4.6700 | 4.6700 | 48,509,900 |
| May 11, 2022 | 4.8000 | 4.8900 | 4.6900 | 4.6900 | 4.6900 | 47,786,100 |
| May 10, 2022 | 4.8400 | 4.8600 | 4.7300 | 4.8100 | 4.8100 | 39,593,100 |
| May 09, 2022 | 4.8500 | 4.8900 | 4.7600 | 4.7800 | 4.7800 | 38,416,100 |
| May 06, 2022 | 5.0400 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 42,865,200 |
| May 05, 2022 | 5.1800 | 5.2200 | 5.0700 | 5.1100 | 5.1100 | 45,501,500 |
| May 04, 2022 | 5.1900 | 5.3400 | 5.1600 | 5.3300 | 5.3300 | 28,011,200 |
| May 03, 2022 | 5.1400 | 5.2800 | 5.1300 | 5.2300 | 5.2300 | 46,478,000 |
| May 02, 2022 | 4.9700 | 5.1400 | 4.9600 | 5.1300 | 5.1300 | 56,168,800 |
| May 02, 2022 | 0.021 Dividend | |||||
| Apr 29, 2022 | 5.0600 | 5.1200 | 5.0300 | 5.0400 | 5.0190 | 42,409,400 |
| Apr 28, 2022 | 5.0300 | 5.0400 | 4.7500 | 4.9000 | 4.8796 | 60,763,600 |
| Apr 27, 2022 | 5.0700 | 5.1100 | 5.0000 | 5.0400 | 5.0190 | 45,674,900 |
| Apr 26, 2022 | 5.2100 | 5.2200 | 5.0800 | 5.0900 | 5.0688 | 31,870,800 |
| Apr 25, 2022 | 5.1200 | 5.2200 | 5.0800 | 5.2100 | 5.1883 | 40,947,400 |
| Apr 22, 2022 | 5.2800 | 5.2800 | 5.1200 | 5.1400 | 5.1186 | 34,457,000 |
| Apr 21, 2022 | 5.4000 | 5.4100 | 5.2700 | 5.2700 | 5.2480 | 30,061,800 |
| Apr 20, 2022 | 5.3300 | 5.3500 | 5.2900 | 5.3300 | 5.3078 | 28,273,200 |
| Apr 19, 2022 | 5.1500 | 5.2300 | 5.1400 | 5.2000 | 5.1783 | 24,988,700 |
| Apr 18, 2022 | 5.0700 | 5.1300 | 5.0300 | 5.1000 | 5.0788 | 15,062,300 |
| Apr 14, 2022 | 5.2400 | 5.2700 | 5.1000 | 5.1100 | 5.0887 | 21,080,800 |
| Apr 13, 2022 | 5.2200 | 5.2500 | 5.1800 | 5.2500 | 5.2281 | 22,584,400 |
| Apr 12, 2022 | 5.2700 | 5.3100 | 5.1500 | 5.1800 | 5.1584 | 22,544,600 |
| Apr 11, 2022 | 5.3300 | 5.3600 | 5.2800 | 5.2900 | 5.2680 | 19,077,300 |
| Apr 08, 2022 | 5.4100 | 5.4500 | 5.3600 | 5.3700 | 5.3476 | 16,916,400 |
| Apr 07, 2022 | 5.4300 | 5.4500 | 5.3500 | 5.4400 | 5.4173 | 22,521,000 |
| Apr 06, 2022 | 5.4600 | 5.4700 | 5.3600 | 5.4100 | 5.3875 | 24,163,800 |
| Apr 05, 2022 | 5.5600 | 5.5700 | 5.5000 | 5.5200 | 5.4970 | 26,184,200 |
| Apr 04, 2022 | 5.5700 | 5.5900 | 5.5500 | 5.5900 | 5.5667 | 14,702,400 |
| Apr 01, 2022 | 5.5300 | 5.5500 | 5.4800 | 5.5500 | 5.5269 | 17,550,400 |
| Mar 31, 2022 | 5.5200 | 5.5400 | 5.4600 | 5.4600 | 5.4373 | 18,254,600 |
| Mar 30, 2022 | 5.5500 | 5.6000 | 5.5300 | 5.5300 | 5.5070 | 25,986,500 |
| Mar 29, 2022 | 5.5600 | 5.5800 | 5.4700 | 5.5300 | 5.5070 | 23,298,200 |
| Mar 28, 2022 | 5.3700 | 5.4000 | 5.3200 | 5.3900 | 5.3675 | 17,026,300 |
| Mar 25, 2022 | 5.3300 | 5.3800 | 5.3100 | 5.3700 | 5.3476 | 18,601,200 |
| Mar 24, 2022 | 5.3000 | 5.3600 | 5.2800 | 5.3400 | 5.3177 | 17,752,300 |
| Mar 23, 2022 | 5.3100 | 5.3400 | 5.2500 | 5.2800 | 5.2580 | 17,479,200 |
| Mar 22, 2022 | 5.3600 | 5.3900 | 5.3200 | 5.3700 | 5.3476 | 25,156,700 |
| Mar 21, 2022 | 5.3300 | 5.3600 | 5.2600 | 5.3000 | 5.2779 | 20,785,300 |
| Mar 18, 2022 | 5.2200 | 5.3400 | 5.2200 | 5.3300 | 5.3078 | 20,828,300 |
| Mar 17, 2022 | 5.2700 | 5.3300 | 5.2400 | 5.3200 | 5.2978 | 22,962,000 |
| Mar 16, 2022 | 5.2400 | 5.2600 | 5.1000 | 5.2600 | 5.2381 | 32,842,100 |
| Mar 15, 2022 | 5.0700 | 5.1000 | 5.0200 | 5.1000 | 5.0788 | 26,503,800 |
| Mar 14, 2022 | 5.0500 | 5.1000 | 4.9800 | 5.0200 | 4.9991 | 36,673,600 |
| Mar 11, 2022 | 4.9600 | 4.9800 | 4.8100 | 4.8100 | 4.7900 | 24,625,700 |
| Mar 10, 2022 | 4.8600 | 4.9200 | 4.8000 | 4.8500 | 4.8298 | 25,449,600 |
| Mar 09, 2022 | 4.9000 | 4.9600 | 4.8400 | 4.9100 | 4.8895 | 36,989,000 |
| Mar 08, 2022 | 4.7200 | 4.8200 | 4.6100 | 4.7100 | 4.6904 | 50,710,900 |
| Mar 07, 2022 | 4.7600 | 4.7800 | 4.5100 | 4.5300 | 4.5111 | 47,979,400 |
| Mar 04, 2022 | 4.7500 | 4.8500 | 4.7400 | 4.8000 | 4.7800 | 34,027,800 |
| Mar 03, 2022 | 5.1500 | 5.1700 | 4.9400 | 4.9600 | 4.9393 | 51,214,000 |
| Mar 02, 2022 | 5.2300 | 5.3700 | 5.1800 | 5.3300 | 5.3078 | 28,706,000 |
| Mar 01, 2022 | 5.2900 | 5.3100 | 5.1400 | 5.1800 | 5.1584 | 37,545,500 |
| Feb 28, 2022 | 5.3400 | 5.4200 | 5.2700 | 5.3500 | 5.3277 | 36,567,100 |
| Feb 25, 2022 | 5.4400 | 5.4900 | 5.4100 | 5.4400 | 5.4173 | 38,478,900 |
| Feb 24, 2022 | 5.1300 | 5.4000 | 5.1200 | 5.3900 | 5.3675 | 46,599,900 |
| Feb 23, 2022 | 5.5600 | 5.5800 | 5.3700 | 5.3800 | 5.3576 | 40,536,600 |
| Feb 22, 2022 | 5.5100 | 5.6000 | 5.4400 | 5.5100 | 5.4870 | 33,156,700 |
| Feb 18, 2022 | 5.6900 | 5.7100 | 5.6100 | 5.6600 | 5.6364 | 26,626,000 |
| Feb 17, 2022 | 5.7400 | 5.7800 | 5.6200 | 5.6500 | 5.6265 | 21,700,700 |
| Feb 16, 2022 | 5.7400 | 5.8500 | 5.7400 | 5.8400 | 5.8157 | 27,841,300 |
| Feb 15, 2022 | 5.5100 | 5.6200 | 5.5100 | 5.6000 | 5.5767 | 29,911,500 |
| Feb 14, 2022 | 5.4800 | 5.5000 | 5.3600 | 5.4300 | 5.4074 | 27,289,200 |
| Feb 11, 2022 | 5.6700 | 5.7400 | 5.5200 | 5.5400 | 5.5169 | 28,640,500 |
| Feb 10, 2022 | 5.6700 | 5.7700 | 5.6300 | 5.6500 | 5.6265 | 21,150,500 |
| Feb 09, 2022 | 5.7300 | 5.7700 | 5.7100 | 5.7700 | 5.7460 | 13,622,400 |
| Feb 08, 2022 | 5.6700 | 5.7200 | 5.6600 | 5.6900 | 5.6663 | 15,663,800 |
| Feb 07, 2022 | 5.6500 | 5.7700 | 5.6500 | 5.7300 | 5.7061 | 23,069,500 |
| Feb 04, 2022 | 5.7300 | 5.7800 | 5.6600 | 5.7100 | 5.6862 | 24,880,000 |
| Feb 03, 2022 | 5.8400 | 5.9100 | 5.7200 | 5.7200 | 5.6962 | 32,235,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
