Nokia Corporation (NOK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.50-0.12 (-2.14%)
At close: 4:01PM EDT
5.50 0.00 (0.00%)
After hours: 07:41PM EDT
After hours: 07:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 17, 2021 | 5.56 | 5.57 | 5.47 | 5.50 | 5.50 | 21,674,736 |
| Sep. 16, 2021 | 5.60 | 5.65 | 5.58 | 5.62 | 5.62 | 20,818,300 |
| Sep. 15, 2021 | 5.69 | 5.69 | 5.58 | 5.61 | 5.61 | 25,212,400 |
| Sep. 14, 2021 | 5.81 | 5.82 | 5.74 | 5.76 | 5.76 | 16,905,600 |
| Sep. 13, 2021 | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | 25,984,600 |
| Sep. 10, 2021 | 5.93 | 5.97 | 5.82 | 5.83 | 5.83 | 23,787,200 |
| Sep. 09, 2021 | 5.88 | 5.98 | 5.88 | 5.91 | 5.91 | 17,186,400 |
| Sep. 08, 2021 | 5.98 | 6.00 | 5.89 | 5.89 | 5.89 | 15,242,900 |
| Sep. 07, 2021 | 5.99 | 6.04 | 5.98 | 5.98 | 5.98 | 15,367,400 |
| Sep. 03, 2021 | 6.04 | 6.05 | 6.02 | 6.04 | 6.04 | 9,894,300 |
| Sep. 02, 2021 | 6.03 | 6.07 | 6.01 | 6.06 | 6.06 | 13,774,800 |
| Sep. 01, 2021 | 5.99 | 6.02 | 5.95 | 5.95 | 5.95 | 11,898,800 |
| Aug. 31, 2021 | 6.02 | 6.03 | 5.95 | 5.96 | 5.96 | 16,860,500 |
| Aug. 30, 2021 | 6.04 | 6.09 | 6.02 | 6.04 | 6.04 | 12,747,500 |
| Aug. 27, 2021 | 5.97 | 6.06 | 5.97 | 6.03 | 6.03 | 14,285,200 |
| Aug. 26, 2021 | 6.06 | 6.10 | 5.99 | 5.99 | 5.99 | 15,143,000 |
| Aug. 25, 2021 | 6.05 | 6.08 | 6.02 | 6.03 | 6.03 | 11,193,500 |
| Aug. 24, 2021 | 6.02 | 6.09 | 5.99 | 6.05 | 6.05 | 17,137,700 |
| Aug. 23, 2021 | 5.94 | 6.05 | 5.94 | 6.02 | 6.02 | 17,737,900 |
| Aug. 20, 2021 | 5.88 | 5.94 | 5.87 | 5.90 | 5.90 | 12,249,200 |
| Aug. 19, 2021 | 5.82 | 5.91 | 5.78 | 5.89 | 5.89 | 24,224,800 |
| Aug. 18, 2021 | 5.98 | 6.02 | 5.95 | 5.95 | 5.95 | 14,948,400 |
| Aug. 17, 2021 | 6.03 | 6.06 | 5.90 | 5.94 | 5.94 | 22,073,200 |
| Aug. 16, 2021 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | 11,390,900 |
| Aug. 13, 2021 | 6.06 | 6.15 | 6.04 | 6.12 | 6.12 | 13,785,300 |
| Aug. 12, 2021 | 6.01 | 6.03 | 5.93 | 6.02 | 6.02 | 21,993,400 |
| Aug. 11, 2021 | 6.01 | 6.03 | 5.97 | 6.02 | 6.02 | 19,023,600 |
| Aug. 10, 2021 | 6.10 | 6.11 | 6.01 | 6.02 | 6.02 | 18,532,200 |
| Aug. 09, 2021 | 6.08 | 6.14 | 6.07 | 6.10 | 6.10 | 15,932,800 |
| Aug. 06, 2021 | 6.16 | 6.19 | 6.06 | 6.10 | 6.10 | 19,916,300 |
| Aug. 05, 2021 | 6.25 | 6.26 | 6.17 | 6.19 | 6.19 | 15,594,700 |
| Aug. 04, 2021 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | 21,965,600 |
| Aug. 03, 2021 | 6.22 | 6.29 | 6.18 | 6.29 | 6.29 | 31,755,700 |
| Aug. 02, 2021 | 6.12 | 6.18 | 6.03 | 6.13 | 6.13 | 35,358,500 |
| Jul. 30, 2021 | 6.07 | 6.14 | 6.01 | 6.08 | 6.08 | 33,559,600 |
| Jul. 29, 2021 | 6.14 | 6.23 | 6.02 | 6.05 | 6.05 | 71,235,000 |
| Jul. 28, 2021 | 5.76 | 5.85 | 5.72 | 5.81 | 5.81 | 25,051,900 |
| Jul. 27, 2021 | 5.84 | 5.85 | 5.71 | 5.75 | 5.75 | 28,728,700 |
| Jul. 26, 2021 | 5.81 | 5.89 | 5.80 | 5.84 | 5.84 | 21,145,800 |
| Jul. 23, 2021 | 5.78 | 5.81 | 5.73 | 5.75 | 5.75 | 16,085,400 |
| Jul. 22, 2021 | 5.81 | 5.82 | 5.74 | 5.75 | 5.75 | 19,818,600 |
| Jul. 21, 2021 | 5.86 | 5.96 | 5.77 | 5.80 | 5.80 | 31,808,000 |
| Jul. 20, 2021 | 5.65 | 5.83 | 5.64 | 5.81 | 5.81 | 33,724,300 |
| Jul. 19, 2021 | 5.64 | 5.65 | 5.53 | 5.60 | 5.60 | 36,996,800 |
| Jul. 16, 2021 | 5.76 | 5.79 | 5.67 | 5.68 | 5.68 | 24,607,200 |
| Jul. 15, 2021 | 5.76 | 5.81 | 5.66 | 5.75 | 5.75 | 35,647,500 |
| Jul. 14, 2021 | 5.97 | 6.00 | 5.84 | 5.84 | 5.84 | 53,167,000 |
| Jul. 13, 2021 | 5.80 | 6.00 | 5.78 | 5.88 | 5.88 | 112,928,500 |
| Jul. 12, 2021 | 5.46 | 5.47 | 5.36 | 5.37 | 5.37 | 17,539,900 |
| Jul. 09, 2021 | 5.46 | 5.51 | 5.45 | 5.47 | 5.47 | 17,011,000 |
| Jul. 08, 2021 | 5.32 | 5.42 | 5.28 | 5.41 | 5.41 | 27,998,400 |
| Jul. 07, 2021 | 5.46 | 5.48 | 5.36 | 5.39 | 5.39 | 23,180,500 |
| Jul. 06, 2021 | 5.48 | 5.48 | 5.33 | 5.42 | 5.42 | 22,637,400 |
| Jul. 02, 2021 | 5.37 | 5.40 | 5.32 | 5.39 | 5.39 | 16,496,300 |
| Jul. 01, 2021 | 5.39 | 5.41 | 5.33 | 5.37 | 5.37 | 20,298,900 |
| Jun. 30, 2021 | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | 22,820,600 |
| Jun. 29, 2021 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | 24,817,500 |
| Jun. 28, 2021 | 5.45 | 5.50 | 5.39 | 5.40 | 5.40 | 32,338,100 |
| Jun. 25, 2021 | 5.30 | 5.65 | 5.30 | 5.45 | 5.45 | 80,335,300 |
| Jun. 24, 2021 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | 22,525,900 |
| Jun. 23, 2021 | 5.11 | 5.14 | 5.05 | 5.05 | 5.05 | 19,223,900 |
| Jun. 22, 2021 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | 20,408,100 |
| Jun. 21, 2021 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | 17,269,200 |
| Jun. 18, 2021 | 5.12 | 5.16 | 5.07 | 5.10 | 5.10 | 32,587,600 |
| Jun. 17, 2021 | 5.15 | 5.25 | 5.12 | 5.16 | 5.16 | 21,979,300 |
| Jun. 16, 2021 | 5.25 | 5.27 | 5.16 | 5.22 | 5.22 | 27,315,300 |
| Jun. 15, 2021 | 5.43 | 5.44 | 5.28 | 5.29 | 5.29 | 28,954,100 |
| Jun. 14, 2021 | 5.47 | 5.48 | 5.42 | 5.45 | 5.45 | 18,049,500 |
| Jun. 11, 2021 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | 20,367,500 |
| Jun. 10, 2021 | 5.44 | 5.49 | 5.39 | 5.44 | 5.44 | 26,553,200 |
| Jun. 09, 2021 | 5.55 | 5.61 | 5.47 | 5.49 | 5.49 | 45,972,000 |
| Jun. 08, 2021 | 5.57 | 5.69 | 5.54 | 5.58 | 5.58 | 48,799,900 |
| Jun. 07, 2021 | 5.48 | 5.63 | 5.45 | 5.61 | 5.61 | 46,400,100 |
| Jun. 04, 2021 | 5.50 | 5.57 | 5.45 | 5.48 | 5.48 | 31,582,700 |
| Jun. 03, 2021 | 5.60 | 5.69 | 5.41 | 5.48 | 5.48 | 100,445,400 |
| Jun. 02, 2021 | 5.25 | 5.55 | 5.24 | 5.45 | 5.45 | 122,532,600 |
| Jun. 01, 2021 | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | 29,907,300 |
| May 28, 2021 | 5.20 | 5.29 | 5.14 | 5.16 | 5.16 | 68,837,800 |
| May 27, 2021 | 4.96 | 5.10 | 4.96 | 5.07 | 5.07 | 52,034,900 |
| May 26, 2021 | 4.93 | 5.03 | 4.92 | 4.95 | 4.95 | 46,709,100 |
| May 25, 2021 | 5.04 | 5.05 | 4.95 | 5.00 | 5.00 | 26,384,100 |
| May 24, 2021 | 5.04 | 5.09 | 5.00 | 5.02 | 5.02 | 20,700,400 |
| May 21, 2021 | 5.15 | 5.16 | 5.04 | 5.05 | 5.05 | 38,946,200 |
| May 20, 2021 | 4.95 | 5.15 | 4.94 | 5.15 | 5.15 | 49,555,700 |
| May 19, 2021 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 27,387,100 |
| May 18, 2021 | 4.99 | 5.07 | 4.95 | 4.98 | 4.98 | 43,302,500 |
| May 17, 2021 | 4.88 | 4.93 | 4.86 | 4.91 | 4.91 | 21,961,100 |
| May 14, 2021 | 4.84 | 4.90 | 4.79 | 4.90 | 4.90 | 24,306,400 |
| May 13, 2021 | 4.76 | 4.79 | 4.66 | 4.75 | 4.75 | 34,768,600 |
| May 12, 2021 | 4.85 | 4.88 | 4.69 | 4.71 | 4.71 | 44,321,400 |
| May 11, 2021 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | 48,344,900 |
| May 10, 2021 | 5.14 | 5.15 | 4.96 | 4.98 | 4.98 | 56,138,800 |
| May 07, 2021 | 5.02 | 5.18 | 4.98 | 5.10 | 5.10 | 75,594,600 |
| May 06, 2021 | 4.80 | 4.88 | 4.79 | 4.87 | 4.87 | 37,305,600 |
| May 05, 2021 | 4.79 | 4.85 | 4.76 | 4.80 | 4.80 | 39,932,100 |
| May 04, 2021 | 4.80 | 4.83 | 4.61 | 4.70 | 4.70 | 54,431,800 |
| May 03, 2021 | 4.76 | 4.94 | 4.72 | 4.91 | 4.91 | 73,060,400 |
| Apr. 30, 2021 | 4.76 | 4.83 | 4.63 | 4.68 | 4.68 | 67,006,400 |
| Apr. 29, 2021 | 4.86 | 4.93 | 4.55 | 4.67 | 4.67 | 165,782,300 |
| Apr. 28, 2021 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | 30,467,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
