NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20203.80003.86003.78003.85003.850018,401,500
21 May 20203.88003.89003.76003.77003.770020,947,700
20 May 20203.74003.83003.73003.82003.820022,489,500
19 May 20203.66003.74003.65003.69003.690021,212,800
18 May 20203.58003.69003.57003.65003.650025,662,100
15 May 20203.46003.49003.41003.45003.450015,698,800
14 May 20203.34003.42003.28003.42003.420024,552,500
13 May 20203.57003.58003.40003.44003.440027,715,800
12 May 20203.60003.63003.56003.57003.570016,924,300
11 May 20203.58003.59003.55003.57003.570014,317,000
08 May 20203.56003.59003.54003.58003.580017,426,300
07 May 20203.55003.58003.52003.55003.550014,401,100
06 May 20203.56003.57003.46003.46003.460019,892,300
05 May 20203.49003.54003.46003.46003.460020,014,700
04 May 20203.56003.59003.50003.55003.550023,352,900
01 May 20203.53003.63003.46003.60003.600032,805,500
30 Apr 20203.69003.70003.56003.58003.580055,906,500
29 Apr 20203.49003.55003.42003.51003.510022,155,600
28 Apr 20203.48003.49003.39003.41003.410026,159,500
27 Apr 20203.41003.46003.40003.46003.460012,403,700
24 Apr 20203.40003.41003.31003.39003.390016,388,600
23 Apr 20203.37003.45003.36003.39003.390023,344,700
22 Apr 20203.40003.43003.35003.38003.380018,072,000
21 Apr 20203.44003.45003.34003.36003.360022,449,500
20 Apr 20203.45003.52003.42003.44003.440016,577,500
17 Apr 20203.52003.56003.44003.48003.480034,633,100
16 Apr 20203.22003.68003.14003.46003.460083,467,900
15 Apr 20203.25003.26003.17003.23003.230023,708,900
14 Apr 20203.35003.43003.35003.37003.370027,571,000
13 Apr 20203.26003.27003.20003.25003.250011,758,400
09 Apr 20203.27003.34003.24003.27003.270020,956,200
08 Apr 20203.21003.28003.18003.24003.240018,400,700
07 Apr 20203.25003.28003.15003.16003.160027,185,900
06 Apr 20203.13003.19003.10003.16003.160023,284,600
03 Apr 20202.99003.02002.94002.97002.970017,041,700
02 Apr 20202.99003.08002.95003.04003.040023,224,700
01 Apr 20203.04003.07002.97002.97002.970022,136,800
31 Mar 20203.09003.20003.07003.10003.100029,414,900
30 Mar 20202.98003.06002.95003.05003.050020,464,500
27 Mar 20203.02003.08002.94003.01003.010031,098,800
26 Mar 20203.05003.19003.05003.15003.150035,219,800
25 Mar 20202.99003.15002.90003.07003.070048,724,400
24 Mar 20202.91002.99002.86002.94002.940047,526,100
23 Mar 20202.73002.80002.62002.65002.650046,726,700
20 Mar 20202.68002.80002.60002.66002.660049,575,200
19 Mar 20202.42002.62002.38002.56002.560040,297,700
18 Mar 20202.51002.62002.34002.43002.430042,501,300
17 Mar 20202.56002.62002.46002.53002.530029,468,800
16 Mar 20202.38002.54002.38002.42002.420027,259,500
13 Mar 20202.82002.83002.54002.74002.740031,675,100
12 Mar 20202.84002.93002.61002.61002.610051,754,600
11 Mar 20203.24003.26003.07003.13003.130041,293,600
10 Mar 20203.39003.40003.21003.32003.320042,384,200
09 Mar 20203.34003.45003.30003.31003.310054,609,300
06 Mar 20203.62003.66003.51003.57003.570039,638,300
05 Mar 20203.76003.79003.66003.66003.660035,255,400
04 Mar 20203.84003.86003.77003.86003.860023,839,600
03 Mar 20203.92003.96003.73003.79003.790045,558,100
02 Mar 20203.91003.96003.85003.93003.930041,572,100
28 Feb 20203.85003.89003.78003.87003.870058,540,300
27 Feb 20204.01004.12003.94003.96003.960062,126,700
26 Feb 20203.99004.43003.95004.15004.150093,267,200
25 Feb 20204.04004.04003.90003.91003.910035,960,600
24 Feb 20204.01004.07004.00004.02004.020035,855,100
21 Feb 20204.14004.18004.11004.16004.160021,086,100
20 Feb 20204.18004.19004.10004.16004.160025,590,400
19 Feb 20204.23004.25004.20004.20004.200026,638,600
18 Feb 20204.24004.25004.21004.25004.250022,425,300
14 Feb 20204.31004.33004.28004.33004.330023,030,800
13 Feb 20204.34004.40004.32004.34004.340030,693,500
12 Feb 20204.43004.49004.39004.41004.410034,736,900
11 Feb 20204.43004.53004.38004.41004.410082,755,600
10 Feb 20204.29004.31004.17004.26004.260063,116,700
07 Feb 20204.28004.42004.26004.37004.3700102,719,700
06 Feb 20204.01004.22003.95004.20004.200090,257,800
05 Feb 20204.01004.03003.94004.03004.030027,448,400
04 Feb 20203.92003.98003.89003.96003.960029,709,900
03 Feb 20203.93003.94003.86003.88003.880031,627,800
31 Jan 20203.92003.92003.86003.88003.880025,612,100
30 Jan 20203.88003.96003.87003.96003.960023,305,200
29 Jan 20204.00004.02003.90003.91003.910027,725,800
28 Jan 20203.99004.07003.98004.02004.020023,543,500
27 Jan 20203.94003.98003.90003.94003.940031,964,400
24 Jan 20204.09004.09004.00004.05004.050029,042,800
23 Jan 20204.06004.08004.02004.06004.060027,092,100
22 Jan 20204.10004.14004.09004.09004.090019,525,800
21 Jan 20204.16004.17004.09004.13004.130021,274,900
17 Jan 20204.21004.22004.12004.14004.140028,399,600
16 Jan 20204.13004.24004.13004.20004.200030,481,300
15 Jan 20204.01004.10004.00004.06004.060021,152,700
14 Jan 20204.02004.04003.99004.01004.010023,327,700
13 Jan 20204.10004.11004.05004.06004.060029,863,200
10 Jan 20204.04004.07004.02004.02004.020021,242,100
09 Jan 20204.07004.08004.00004.01004.010025,058,700
08 Jan 20204.02004.05004.01004.02004.020032,084,900
07 Jan 20203.96004.01003.94003.95003.950036,689,900
06 Jan 20203.83003.99003.82003.94003.940059,904,600
03 Jan 20203.83003.87003.81003.81003.810025,010,100
02 Jan 20203.84003.89003.82003.87003.870033,109,500
31 Dec 20193.70003.73003.69003.71003.710014,346,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...