NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20195.165.185.105.145.1426,896,100
17 Jul 20195.115.205.105.165.1641,825,300
16 Jul 20195.155.215.115.125.1219,077,000
15 Jul 20195.115.125.075.105.1018,689,300
12 Jul 20195.095.105.065.105.1020,398,400
11 Jul 20195.085.105.055.065.0622,504,100
10 Jul 20195.065.085.045.065.0611,442,100
09 Jul 20195.015.054.985.035.0316,437,900
08 Jul 20195.025.065.015.045.049,045,700
05 Jul 20195.095.095.025.065.068,113,800
03 Jul 20195.105.125.095.125.127,821,400
02 Jul 20195.055.075.035.065.0613,201,400
01 Jul 20195.045.045.005.035.0315,254,800
28 Jun 20195.015.034.995.015.0114,905,700
27 Jun 20195.015.024.934.974.9730,968,300
26 Jun 20195.055.075.015.025.0214,289,100
25 Jun 20195.015.084.994.994.9923,153,800
24 Jun 20195.095.105.045.045.0419,801,400
21 Jun 20195.135.185.125.165.1612,868,200
20 Jun 20195.135.195.115.175.1717,136,700
19 Jun 20195.065.075.015.045.0412,689,700
18 Jun 20195.045.064.995.015.0115,336,500
17 Jun 20194.995.024.964.974.9712,548,800
14 Jun 20194.985.004.954.954.9517,647,500
13 Jun 20195.105.105.045.085.0813,706,800
12 Jun 20195.125.135.085.105.1012,966,900
11 Jun 20195.115.195.095.165.1626,815,900
10 Jun 20195.055.074.964.984.9825,758,100
07 Jun 20195.055.105.045.085.0816,326,000
06 Jun 20195.035.055.005.025.0215,510,600
05 Jun 20195.075.074.995.055.0515,803,200
04 Jun 20195.075.095.035.035.0322,725,500
03 Jun 20195.005.044.964.994.9924,869,000
31 May 20195.025.085.005.055.0516,180,100
30 May 20195.045.155.035.095.0924,526,200
29 May 20194.945.054.935.045.0423,746,100
28 May 20195.085.115.005.015.0119,535,700
24 May 20195.125.155.045.125.1222,388,800
23 May 20194.985.004.954.974.9717,333,300
22 May 20195.115.165.105.135.1320,785,600
22 May 20190.056 Dividend
21 May 20195.175.175.095.105.0424,851,200
20 May 20195.075.125.005.085.0242,968,100
17 May 20194.955.024.934.944.8934,831,200
16 May 20194.905.004.894.964.9175,182,300
15 May 20194.724.804.714.774.7221,222,100
14 May 20194.834.854.764.774.7232,932,800
13 May 20194.834.864.804.824.7723,964,600
10 May 20194.914.964.864.934.8822,776,500
09 May 20194.924.974.904.954.9029,449,800
08 May 20194.995.044.984.984.9322,076,200
07 May 20195.075.104.985.044.9839,943,400
06 May 20195.065.165.055.145.0828,199,200
03 May 20195.145.215.135.185.1228,702,900
02 May 20195.215.225.155.195.1329,368,500
01 May 20195.315.345.225.225.1624,970,500
30 Apr 20195.245.335.235.285.2229,843,800
29 Apr 20195.365.375.305.325.2624,526,200
26 Apr 20195.345.455.335.365.3027,525,200
25 Apr 20195.345.355.205.305.2472,436,300
24 Apr 20195.815.845.765.795.7323,394,900
23 Apr 20195.775.815.755.805.7415,914,700
22 Apr 20195.845.845.785.815.7511,826,100
18 Apr 20195.805.845.775.815.7513,496,600
17 Apr 20195.765.875.755.825.7626,628,100
16 Apr 20195.685.725.665.685.6221,111,600
15 Apr 20195.735.735.635.645.5839,245,500
12 Apr 20195.905.965.885.945.8716,105,100
11 Apr 20195.865.905.845.875.8112,022,900
10 Apr 20195.865.895.845.855.7913,640,900
09 Apr 20195.895.925.855.865.8014,416,600
08 Apr 20195.945.965.905.965.8910,652,700
05 Apr 20195.935.945.915.925.859,515,600
04 Apr 20195.955.965.885.905.8417,011,000
03 Apr 20195.925.965.895.905.8421,194,900
02 Apr 20195.835.855.775.815.7516,224,300
01 Apr 20195.785.805.755.775.7118,024,900
29 Mar 20195.745.765.695.725.6623,922,300
28 Mar 20195.725.745.665.695.6340,834,100
27 Mar 20195.815.865.785.825.7624,587,100
26 Mar 20195.865.875.805.825.7623,046,800
25 Mar 20195.935.955.835.875.8134,181,200
22 Mar 20195.946.025.765.885.8295,614,700
21 Mar 20196.266.346.246.266.1931,097,600
20 Mar 20196.296.336.216.296.2223,309,800
19 Mar 20196.386.416.326.356.2823,996,100
18 Mar 20196.376.386.316.336.2620,221,100
15 Mar 20196.346.426.316.396.3222,230,200
14 Mar 20196.176.256.156.226.1518,598,000
13 Mar 20196.156.186.136.146.0716,889,800
12 Mar 20196.186.256.156.206.1320,990,500
11 Mar 20196.056.176.046.146.0726,335,800
08 Mar 20195.966.095.956.076.0028,689,400
07 Mar 20196.076.086.026.035.9617,579,400
06 Mar 20196.126.136.066.106.0321,097,500
05 Mar 20196.096.196.096.166.0918,795,000
04 Mar 20196.136.146.036.086.0126,505,800
01 Mar 20196.126.176.086.116.0424,788,200
28 Feb 20196.106.136.076.096.0226,216,800
27 Feb 20196.156.156.076.126.0522,102,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...