NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20186.226.256.196.246.246,046,217
May 18, 20186.236.256.186.206.209,289,600
May 17, 20186.206.246.176.196.198,511,900
May 16, 20186.236.276.186.246.248,480,900
May 15, 20186.206.276.186.266.2610,522,100
May 14, 20186.266.376.226.306.3026,716,900
May 11, 20186.366.416.356.386.3811,567,900
May 10, 20186.336.416.316.356.3512,546,900
May 09, 20186.276.356.236.356.3512,256,400
May 08, 20186.206.296.186.276.2715,803,800
May 07, 20186.206.246.176.196.1911,855,000
May 04, 20185.986.125.976.106.1021,312,600
May 03, 20185.875.905.795.895.8913,567,100
May 02, 20185.885.895.765.785.7820,610,800
May 01, 20186.006.015.885.935.9312,682,600
Apr 30, 20185.986.035.976.016.0119,859,100
Apr 27, 20185.936.015.935.965.9618,985,700
Apr 26, 20185.865.985.835.875.8744,361,200
Apr 25, 20186.016.025.905.925.9226,474,800
Apr 24, 20185.925.965.875.935.9313,294,400
Apr 23, 20185.935.945.865.895.8911,421,000
Apr 20, 20186.056.115.935.965.9624,388,300
Apr 19, 20185.845.875.825.835.8310,763,400
Apr 18, 20185.875.895.835.855.857,309,800
Apr 17, 20185.775.885.735.865.8624,856,900
Apr 16, 20185.585.665.545.615.6112,230,900
Apr 13, 20185.535.565.495.525.528,670,000
Apr 12, 20185.585.605.555.565.5611,087,100
Apr 11, 20185.535.645.535.575.5714,004,500
Apr 10, 20185.535.555.485.525.5218,431,100
Apr 09, 20185.455.495.415.415.418,937,100
Apr 06, 20185.455.505.365.395.3913,610,100
Apr 05, 20185.485.505.415.415.4111,591,700
Apr 04, 20185.335.445.325.435.4311,377,000
Apr 03, 20185.415.445.385.425.4211,824,100
Apr 02, 20185.455.475.345.395.399,028,500
Mar 29, 20185.475.515.455.475.4711,064,500
Mar 28, 20185.435.485.405.435.4319,071,600
Mar 27, 20185.535.555.415.445.4416,561,800
Mar 26, 20185.545.555.445.545.5414,440,600
Mar 23, 20185.585.595.445.465.4617,117,700
Mar 22, 20185.555.595.505.505.5014,228,600
Mar 21, 20185.705.735.665.715.7121,324,200
Mar 20, 20185.735.795.715.755.7510,605,100
Mar 19, 20185.745.765.695.725.7213,239,100
Mar 16, 20185.765.795.715.735.7310,492,100
Mar 15, 20185.805.825.745.765.7613,826,800
Mar 14, 20185.875.885.785.825.8217,243,400
Mar 13, 20185.935.945.845.865.8611,581,700
Mar 12, 20185.905.945.905.935.937,853,300
Mar 09, 20185.885.945.875.895.897,642,500
Mar 08, 20185.925.965.835.875.8710,851,300
Mar 07, 20185.855.925.825.885.8813,858,100
Mar 06, 20185.865.885.815.825.8210,944,700
Mar 05, 20185.785.895.775.855.859,389,900
Mar 02, 20185.745.795.685.775.7711,248,900
Mar 01, 20185.775.855.715.765.7616,240,900
Feb 28, 20185.885.905.795.805.8011,084,300
Feb 27, 20185.915.955.865.875.8717,203,900
Feb 26, 20185.905.945.875.935.9311,660,000
Feb 23, 20185.715.835.705.805.8016,355,600
Feb 22, 20185.715.765.695.715.7113,452,000
Feb 21, 20185.755.815.695.695.6917,741,400
Feb 20, 20185.745.785.705.735.7314,894,300
Feb 16, 20185.775.805.725.765.7619,577,300
Feb 15, 20185.745.765.675.735.7318,949,100
Feb 14, 20185.485.685.475.655.6523,128,300
Feb 13, 20185.495.535.485.515.5113,048,200
Feb 12, 20185.495.545.465.515.5118,404,700
Feb 09, 20185.445.485.235.405.4027,551,400
Feb 08, 20185.505.515.355.365.3626,385,900
Feb 07, 20185.555.615.495.515.5125,095,100
Feb 06, 20185.395.555.385.515.5154,179,800
Feb 05, 20185.515.575.295.325.3238,115,100
Feb 02, 20185.515.535.385.405.4033,167,200
Feb 01, 20185.355.615.305.405.4068,413,500
Jan 31, 20184.844.854.754.814.8126,258,900
Jan 30, 20184.944.964.914.964.9611,555,100
Jan 29, 20184.904.974.894.964.9635,356,400
Jan 26, 20184.824.844.774.814.8121,352,800
Jan 25, 20184.894.894.764.804.8023,514,100
Jan 24, 20184.904.934.884.914.9112,963,800
Jan 23, 20184.904.934.904.924.926,856,700
Jan 22, 20184.894.924.854.904.9016,071,200
Jan 19, 20184.904.914.834.844.8412,564,600
Jan 18, 20184.874.914.824.844.8416,379,300
Jan 17, 20184.975.004.944.954.9510,801,700
Jan 16, 20184.974.984.924.964.9612,399,900
Jan 12, 20184.854.884.824.874.877,052,700
Jan 11, 20184.824.834.804.824.829,882,300
Jan 10, 20184.834.864.794.854.8516,296,900
Jan 09, 20184.894.914.874.904.908,068,000
Jan 08, 20184.874.894.864.884.8810,336,900
Jan 05, 20184.874.924.844.924.9214,412,000
Jan 04, 20184.884.914.864.894.899,894,300
Jan 03, 20184.794.834.784.834.839,007,200
Jan 02, 20184.724.784.684.764.7611,234,500
Dec 29, 20174.694.704.664.664.6610,836,600
Dec 28, 20174.704.734.694.714.719,542,000
Dec 27, 20174.724.764.704.734.7311,006,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...