NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20185.205.245.185.235.2312,161,000
Aug 16, 20185.165.205.135.155.159,123,200
Aug 15, 20185.145.155.075.095.0912,773,100
Aug 14, 20185.205.225.165.205.207,491,100
Aug 13, 20185.215.225.185.195.194,262,300
Aug 10, 20185.245.265.205.225.2210,930,100
Aug 09, 20185.385.405.355.365.367,033,700
Aug 08, 20185.425.435.385.395.398,013,100
Aug 07, 20185.405.435.365.395.3914,359,600
Aug 06, 20185.355.385.325.325.3212,103,200
Aug 03, 20185.355.385.345.365.367,753,100
Aug 02, 20185.355.385.325.375.3715,197,400
Aug 01, 20185.465.475.405.435.4314,750,600
Jul 31, 20185.495.505.405.405.4017,331,100
Jul 30, 20185.555.595.475.505.5027,356,800
Jul 27, 20185.535.535.395.405.4031,219,900
Jul 26, 20185.645.665.535.555.5562,187,600
Jul 25, 20185.955.995.905.985.9820,731,600
Jul 24, 20185.955.975.855.905.9017,437,000
Jul 23, 20185.965.975.925.945.9412,864,400
Jul 20, 20185.986.015.965.975.9712,249,700
Jul 19, 20185.985.995.935.965.9616,460,000
Jul 18, 20186.076.096.006.046.0428,867,100
Jul 17, 20185.805.845.795.815.817,242,200
Jul 16, 20185.875.905.845.885.8810,086,500
Jul 13, 20185.865.885.805.815.8114,247,000
Jul 12, 20185.835.925.835.905.9014,318,200
Jul 11, 20185.885.915.835.845.8412,723,500
Jul 10, 20185.935.975.915.955.959,709,500
Jul 09, 20185.855.875.805.855.8514,221,300
Jul 06, 20185.765.795.745.765.7616,110,500
Jul 05, 20185.695.745.675.735.7311,288,300
Jul 03, 20185.675.715.645.685.688,570,600
Jul 02, 20185.625.675.615.655.6512,536,700
Jun 29, 20185.765.815.755.755.759,961,300
Jun 28, 20185.645.745.625.715.7116,003,700
Jun 27, 20185.845.885.735.735.7318,466,900
Jun 26, 20185.835.855.805.835.8316,130,000
Jun 25, 20185.885.885.765.835.8318,172,300
Jun 22, 20185.965.985.875.955.9514,031,900
Jun 21, 20185.945.945.875.915.9116,294,000
Jun 20, 20185.966.015.935.975.9720,032,800
Jun 19, 20185.945.985.905.965.9623,450,500
Jun 18, 20185.986.085.966.066.0615,350,000
Jun 15, 20186.116.126.076.126.1211,341,100
Jun 14, 20186.126.146.106.116.1110,406,900
Jun 13, 20186.016.126.006.086.0817,028,900
Jun 12, 20185.905.975.895.935.9310,266,700
Jun 11, 20185.845.935.835.905.908,054,700
Jun 08, 20185.865.885.815.845.847,495,400
Jun 07, 20185.865.895.815.845.8410,623,000
Jun 06, 20185.855.915.845.895.8912,227,500
Jun 05, 20185.935.955.895.905.9012,669,700
Jun 04, 20185.935.965.915.935.9311,760,600
Jun 01, 20185.855.865.815.855.8512,885,000
May 31, 20185.805.845.745.795.7920,110,700
May 31, 20180.236 Dividend
May 30, 20185.956.005.905.975.7318,310,700
May 29, 20185.875.985.865.955.7132,492,500
May 25, 20186.006.145.996.145.9019,288,900
May 24, 20186.106.136.056.095.858,673,000
May 23, 20186.046.106.036.095.8511,498,400
May 22, 20186.186.256.176.205.958,294,300
May 21, 20186.226.256.196.245.996,046,100
May 18, 20186.236.256.186.205.959,290,100
May 17, 20186.206.246.176.195.958,511,900
May 16, 20186.236.276.186.245.998,480,900
May 15, 20186.206.276.186.266.0110,522,100
May 14, 20186.266.376.226.306.0526,716,900
May 11, 20186.366.416.356.386.1311,567,900
May 10, 20186.336.416.316.356.1012,546,900
May 09, 20186.276.356.236.356.1012,256,400
May 08, 20186.206.296.186.276.0215,803,800
May 07, 20186.206.246.176.195.9511,855,000
May 04, 20185.986.125.976.105.8621,312,600
May 03, 20185.875.905.795.895.6613,567,100
May 02, 20185.885.895.765.785.5520,610,800
May 01, 20186.006.015.885.935.7012,682,600
Apr 30, 20185.986.035.976.015.7719,859,100
Apr 27, 20185.936.015.935.965.7218,985,700
Apr 26, 20185.865.985.835.875.6444,361,200
Apr 25, 20186.016.025.905.925.6926,474,800
Apr 24, 20185.925.965.875.935.7013,294,400
Apr 23, 20185.935.945.865.895.6611,421,000
Apr 20, 20186.056.115.935.965.7224,388,300
Apr 19, 20185.845.875.825.835.6010,763,400
Apr 18, 20185.875.895.835.855.627,309,800
Apr 17, 20185.775.885.735.865.6324,856,900
Apr 16, 20185.585.665.545.615.3912,230,900
Apr 13, 20185.535.565.495.525.308,670,000
Apr 12, 20185.585.605.555.565.3411,087,100
Apr 11, 20185.535.645.535.575.3514,004,500
Apr 10, 20185.535.555.485.525.3018,431,100
Apr 09, 20185.455.495.415.415.208,937,100
Apr 06, 20185.455.505.365.395.1813,610,100
Apr 05, 20185.485.505.415.415.2011,591,700
Apr 04, 20185.335.445.325.435.2211,377,000
Apr 03, 20185.415.445.385.425.2111,824,100
Apr 02, 20185.455.475.345.395.189,028,500
Mar 29, 20185.475.515.455.475.2511,064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...