Nokia Oyj (NOK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 9,575,100 |
| Jul 25, 2024 | 3.7500 | 3.8600 | 3.7300 | 3.8300 | 3.8300 | 14,351,500 |
| Jul 24, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 9,928,200 |
| Jul 23, 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 8,792,600 |
| Jul 23, 2024 | 0.033 Dividend | |||||
| Jul 22, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7400 | 3.7070 | 15,281,400 |
| Jul 19, 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6500 | 3.6178 | 11,352,900 |
| Jul 18, 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6200 | 3.5881 | 37,723,700 |
| Jul 17, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9000 | 3.8656 | 18,551,200 |
| Jul 16, 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8800 | 3.8458 | 16,791,100 |
| Jul 15, 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9200 | 3.8854 | 15,155,100 |
| Jul 12, 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9900 | 3.9548 | 12,466,200 |
| Jul 11, 2024 | 3.9400 | 3.9600 | 3.8900 | 3.9400 | 3.9052 | 15,890,300 |
| Jul 10, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9600 | 3.9251 | 15,670,900 |
| Jul 09, 2024 | 3.8500 | 3.8800 | 3.8400 | 3.8600 | 3.8259 | 14,441,200 |
| Jul 08, 2024 | 3.9200 | 3.9500 | 3.8900 | 3.8900 | 3.8557 | 12,296,200 |
| Jul 05, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.9000 | 3.8656 | 11,031,400 |
| Jul 03, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8500 | 3.8160 | 7,865,000 |
| Jul 02, 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8900 | 3.8557 | 9,675,400 |
| Jul 01, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.8900 | 3.8557 | 18,371,500 |
| Jun 28, 2024 | 3.7400 | 3.8100 | 3.7300 | 3.7800 | 3.7466 | 20,248,600 |
| Jun 27, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.6971 | 9,390,600 |
| Jun 26, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6700 | 3.6376 | 15,484,200 |
| Jun 25, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7300 | 3.6971 | 10,829,000 |
| Jun 24, 2024 | 3.7900 | 3.8000 | 3.7100 | 3.7300 | 3.6971 | 14,016,300 |
| Jun 21, 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6800 | 3.6475 | 5,899,200 |
| Jun 20, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.6600 | 3.6277 | 12,722,600 |
| Jun 18, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.6475 | 10,340,400 |
| Jun 17, 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6900 | 3.6574 | 8,909,500 |
| Jun 14, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6200 | 3.5881 | 11,197,900 |
| Jun 13, 2024 | 3.7900 | 3.8000 | 3.6900 | 3.7100 | 3.6773 | 13,180,400 |
| Jun 12, 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8100 | 3.7764 | 11,067,100 |
| Jun 11, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8000 | 3.7665 | 7,395,600 |
| Jun 10, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.8061 | 11,273,900 |
| Jun 07, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9100 | 3.8755 | 11,087,600 |
| Jun 06, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9151 | 10,245,900 |
| Jun 05, 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9800 | 3.9449 | 10,623,000 |
| Jun 04, 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9400 | 3.9052 | 7,530,000 |
| Jun 03, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9151 | 11,084,400 |
| May 31, 2024 | 3.8500 | 3.9100 | 3.8400 | 3.9000 | 3.8656 | 9,146,800 |
| May 30, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8500 | 3.8160 | 12,718,600 |
| May 29, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7600 | 3.7268 | 17,329,900 |
| May 28, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8700 | 3.8359 | 10,919,200 |
| May 24, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8500 | 3.8160 | 5,752,600 |
| May 23, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8500 | 3.8160 | 11,978,500 |
| May 22, 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9500 | 3.9151 | 13,216,500 |
| May 21, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8400 | 3.8061 | 11,072,100 |
| May 20, 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8100 | 3.7764 | 12,029,500 |
| May 17, 2024 | 3.9000 | 3.9300 | 3.8800 | 3.9100 | 3.8755 | 7,002,000 |
| May 16, 2024 | 3.8600 | 3.9200 | 3.8500 | 3.8800 | 3.8458 | 15,250,300 |
| May 15, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8700 | 3.8359 | 22,161,300 |
| May 14, 2024 | 4.0100 | 4.0200 | 3.8900 | 3.9300 | 3.8953 | 30,928,900 |
| May 13, 2024 | 3.7300 | 3.8400 | 3.7200 | 3.7900 | 3.7566 | 26,004,600 |
| May 10, 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7200 | 3.6872 | 8,457,600 |
| May 09, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.6872 | 7,181,400 |
| May 08, 2024 | 3.7200 | 3.7500 | 3.7100 | 3.7300 | 3.6971 | 7,304,600 |
| May 07, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.7070 | 8,536,400 |
| May 06, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6872 | 7,105,900 |
| May 03, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.6900 | 3.6574 | 13,590,900 |
| May 02, 2024 | 3.7000 | 3.7100 | 3.6300 | 3.6700 | 3.6376 | 12,286,600 |
| May 01, 2024 | 3.6500 | 3.7100 | 3.6300 | 3.6500 | 3.6178 | 14,451,200 |
| Apr 30, 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6500 | 3.6178 | 9,779,200 |
| Apr 29, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.6475 | 14,067,800 |
| Apr 26, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6500 | 3.6178 | 11,129,700 |
| Apr 25, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6400 | 3.6079 | 19,352,700 |
| Apr 24, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6178 | 13,129,900 |
| Apr 23, 2024 | 3.5800 | 3.6900 | 3.5600 | 3.6800 | 3.6475 | 17,830,800 |
| Apr 22, 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6900 | 3.6574 | 21,685,400 |
| Apr 22, 2024 | 0.043 Dividend | |||||
| Apr 19, 2024 | 3.4900 | 3.5500 | 3.4800 | 3.5200 | 3.4463 | 17,394,400 |
| Apr 18, 2024 | 3.3700 | 3.4500 | 3.3600 | 3.4500 | 3.3778 | 21,249,100 |
| Apr 17, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3300 | 3.2603 | 21,438,800 |
| Apr 16, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3300 | 3.2603 | 35,270,100 |
| Apr 15, 2024 | 3.3900 | 3.4100 | 3.2900 | 3.3000 | 3.2309 | 21,447,400 |
| Apr 12, 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2603 | 10,111,700 |
| Apr 11, 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.3484 | 10,629,300 |
| Apr 10, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.3484 | 18,180,500 |
| Apr 09, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.4267 | 10,091,300 |
| Apr 08, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4800 | 3.4072 | 18,404,900 |
| Apr 05, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4900 | 3.4169 | 14,832,000 |
| Apr 04, 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.4561 | 7,926,600 |
| Apr 03, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5800 | 3.5051 | 20,457,800 |
| Apr 02, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5000 | 3.4267 | 12,316,200 |
| Apr 01, 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5000 | 3.4267 | 7,634,300 |
| Mar 28, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.4659 | 14,526,800 |
| Mar 27, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6000 | 3.5246 | 15,118,700 |
| Mar 26, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.4659 | 13,318,200 |
| Mar 25, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.4463 | 9,013,600 |
| Mar 22, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5800 | 3.5051 | 21,460,100 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5051 | 13,891,400 |
| Mar 20, 2024 | 3.5100 | 3.5900 | 3.4900 | 3.5900 | 3.5149 | 15,974,000 |
| Mar 19, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5200 | 3.4463 | 14,455,700 |
| Mar 18, 2024 | 3.5900 | 3.6000 | 3.4700 | 3.4800 | 3.4072 | 23,497,900 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6128 | 15,936,600 |
| Mar 14, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.5834 | 14,188,800 |
| Mar 13, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.5932 | 23,540,400 |
| Mar 12, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6600 | 3.5834 | 12,719,500 |
| Mar 11, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.5540 | 16,120,400 |
| Mar 08, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5442 | 15,502,300 |
| Mar 07, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.6226 | 15,950,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.