NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20194.98005.00004.95004.97004.970017,331,700
May 22, 20195.11005.16005.10005.13005.130020,785,600
May 22, 20190.167 Dividend
May 21, 20195.17005.17005.09005.10004.933024,851,200
May 20, 20195.07005.12005.00005.08004.913742,968,100
May 17, 20194.95005.02004.93004.94004.778234,831,200
May 16, 20194.90005.00004.89004.96004.797675,182,300
May 15, 20194.72004.80004.71004.77004.613821,222,100
May 14, 20194.83004.85004.76004.77004.613832,932,800
May 13, 20194.83004.86004.80004.82004.662223,964,600
May 10, 20194.91004.96004.86004.93004.768622,776,500
May 09, 20194.92004.97004.90004.95004.787929,449,800
May 08, 20194.99005.04004.98004.98004.816922,076,200
May 07, 20195.07005.10004.98005.04004.875039,943,400
May 06, 20195.06005.16005.05005.14004.971728,199,200
May 03, 20195.14005.21005.13005.18005.010428,702,900
May 02, 20195.21005.22005.15005.19005.020129,368,500
May 01, 20195.31005.34005.22005.22005.049124,970,500
Apr 30, 20195.24005.33005.23005.28005.107129,843,800
Apr 29, 20195.36005.37005.30005.32005.145824,526,200
Apr 26, 20195.34005.45005.33005.36005.184527,525,200
Apr 25, 20195.34005.35005.20005.30005.126572,436,300
Apr 24, 20195.81005.84005.76005.79005.600423,394,900
Apr 23, 20195.77005.81005.75005.80005.610115,914,700
Apr 22, 20195.84005.84005.78005.81005.619811,826,100
Apr 18, 20195.80005.84005.77005.81005.619813,496,600
Apr 17, 20195.76005.87005.75005.82005.629426,628,100
Apr 16, 20195.68005.72005.66005.68005.494021,111,600
Apr 15, 20195.73005.73005.63005.64005.455339,245,500
Apr 12, 20195.90005.96005.88005.94005.745516,105,100
Apr 11, 20195.86005.90005.84005.87005.677812,022,900
Apr 10, 20195.86005.89005.84005.85005.658413,640,900
Apr 09, 20195.89005.92005.85005.86005.668114,416,600
Apr 08, 20195.94005.96005.90005.96005.764810,652,700
Apr 05, 20195.93005.94005.91005.92005.72619,515,600
Apr 04, 20195.95005.96005.88005.90005.706817,011,000
Apr 03, 20195.92005.96005.89005.90005.706821,194,900
Apr 02, 20195.83005.85005.77005.81005.619816,224,300
Apr 01, 20195.78005.80005.75005.77005.581118,024,900
Mar 29, 20195.74005.76005.69005.72005.532723,922,300
Mar 28, 20195.72005.74005.66005.69005.503740,834,100
Mar 27, 20195.81005.86005.78005.82005.629424,587,100
Mar 26, 20195.86005.87005.80005.82005.629423,046,800
Mar 25, 20195.93005.95005.83005.87005.677834,181,200
Mar 22, 20195.94006.02005.76005.88005.687595,614,700
Mar 21, 20196.26006.34006.24006.26006.055031,097,600
Mar 20, 20196.29006.33006.21006.29006.084023,309,800
Mar 19, 20196.38006.41006.32006.35006.142123,996,100
Mar 18, 20196.37006.38006.31006.33006.122720,221,100
Mar 15, 20196.34006.42006.31006.39006.180822,230,200
Mar 14, 20196.17006.25006.15006.22006.016318,598,000
Mar 13, 20196.15006.18006.13006.14005.938916,889,800
Mar 12, 20196.18006.25006.15006.20005.997020,990,500
Mar 11, 20196.05006.17006.04006.14005.938926,335,800
Mar 08, 20195.96006.09005.95006.07005.871228,689,400
Mar 07, 20196.07006.08006.02006.03005.832517,576,100
Mar 06, 20196.12006.13006.06006.10005.900321,097,500
Mar 05, 20196.09006.19006.09006.16005.958318,795,000
Mar 04, 20196.13006.14006.03006.08005.880926,505,800
Mar 01, 20196.12006.17006.08006.11005.909924,788,200
Feb 28, 20196.10006.13006.07006.09005.890626,216,800
Feb 27, 20196.15006.15006.07006.12005.919622,102,900
Feb 26, 20196.15006.20006.11006.12005.919627,324,400
Feb 25, 20196.28006.28006.11006.15005.948632,257,700
Feb 22, 20196.15006.25006.14006.24006.035726,931,600
Feb 21, 20196.10006.17006.09006.15005.948625,796,000
Feb 20, 20196.05006.12006.03006.10005.900322,922,800
Feb 19, 20196.13006.19006.12006.17005.968022,651,500
Feb 15, 20196.30006.33006.26006.32006.113120,775,700
Feb 14, 20196.31006.34006.27006.30006.093718,292,800
Feb 13, 20196.27006.35006.26006.32006.113118,786,100
Feb 12, 20196.21006.26006.15006.24006.035729,400,700
Feb 11, 20196.19006.23006.13006.21006.006723,293,400
Feb 08, 20195.96006.19005.96006.16005.958337,475,100
Feb 07, 20196.02006.03005.95005.96005.764839,599,500
Feb 06, 20196.08006.11006.04006.05005.851923,624,000
Feb 05, 20196.05006.09006.02006.04005.842227,216,200
Feb 04, 20196.12006.12005.98006.06005.861633,474,700
Feb 01, 20196.26006.26006.09006.13005.929345,701,700
Jan 31, 20196.36006.40006.21006.35006.142171,227,900
Jan 30, 20196.50006.65006.45006.57006.354934,552,800
Jan 29, 20196.51006.60006.48006.55006.335534,649,100
Jan 28, 20196.48006.51006.42006.49006.277536,912,200
Jan 25, 20196.38006.64006.37006.60006.383958,825,000
Jan 24, 20196.15006.20006.09006.16005.958329,669,900
Jan 23, 20196.06006.12006.01006.05005.851914,700,400
Jan 22, 20196.00006.04005.95005.97005.774517,110,800
Jan 18, 20196.11006.13006.04006.11005.909922,432,600
Jan 17, 20195.96006.00005.94005.98005.784219,734,200
Jan 16, 20195.96006.00005.90005.95005.755224,161,700
Jan 15, 20196.00006.08006.00006.05005.851914,197,300
Jan 14, 20196.03006.07006.00006.02005.822915,287,800
Jan 11, 20196.06006.10006.03006.08005.880914,824,200
Jan 10, 20196.11006.18006.09006.14005.938921,832,900
Jan 09, 20196.16006.24006.14006.21006.006725,471,600
Jan 08, 20196.07006.16006.03006.15005.948633,497,100
Jan 07, 20195.95006.09005.93006.02005.822925,502,600
Jan 04, 20195.73005.96005.73005.93005.735834,666,300
Jan 03, 20195.64005.65005.56005.57005.387617,353,000
Jan 02, 20195.70005.77005.69005.74005.552024,338,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...