NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.21004.22004.12004.14004.140028,387,800
Jan 16, 20204.13004.24004.13004.20004.200030,481,300
Jan 15, 20204.01004.10004.00004.06004.060021,152,700
Jan 14, 20204.02004.04003.99004.01004.010023,327,700
Jan 13, 20204.10004.11004.05004.06004.060029,863,200
Jan 10, 20204.04004.07004.02004.02004.020021,242,100
Jan 09, 20204.07004.08004.00004.01004.010025,058,700
Jan 08, 20204.02004.05004.01004.02004.020032,084,900
Jan 07, 20203.96004.01003.94003.95003.950036,689,900
Jan 06, 20203.83003.99003.82003.94003.940059,904,600
Jan 03, 20203.83003.87003.81003.81003.810025,010,100
Jan 02, 20203.84003.89003.82003.87003.870033,109,500
Dec 31, 20193.70003.73003.69003.71003.710014,346,300
Dec 30, 20193.65003.72003.63003.69003.690027,043,500
Dec 27, 20193.61003.63003.61003.63003.63009,342,100
Dec 26, 20193.63003.64003.62003.62003.62009,053,900
Dec 24, 20193.62003.64003.61003.63003.63006,768,300
Dec 23, 20193.61003.64003.59003.64003.640016,354,800
Dec 20, 20193.60003.61003.57003.61003.610021,917,300
Dec 19, 20193.61003.63003.57003.59003.590016,346,200
Dec 18, 20193.61003.62003.58003.60003.600016,100,900
Dec 17, 20193.63003.63003.60003.60003.600017,659,100
Dec 16, 20193.58003.60003.56003.59003.590013,082,000
Dec 13, 20193.58003.62003.52003.52003.520020,458,200
Dec 12, 20193.50003.58003.50003.57003.570023,165,000
Dec 11, 20193.45003.47003.44003.47003.470011,935,300
Dec 10, 20193.43003.45003.41003.42003.420017,615,100
Dec 09, 20193.43003.45003.41003.42003.420015,634,900
Dec 06, 20193.48003.51003.45003.48003.480015,831,700
Dec 05, 20193.45003.51003.44003.48003.480017,146,000
Dec 04, 20193.49003.53003.43003.45003.450033,256,000
Dec 03, 20193.50003.51003.44003.47003.470024,837,600
Dec 02, 20193.53003.54003.43003.46003.460023,665,200
Nov 29, 20193.48003.51003.47003.50003.50007,059,900
Nov 27, 20193.43003.48003.41003.46003.460016,378,100
Nov 26, 20193.46003.46003.41003.43003.430020,520,800
Nov 25, 20193.49003.51003.44003.47003.470020,527,900
Nov 22, 20193.40003.46003.40003.43003.430016,676,800
Nov 21, 20193.39003.40003.36003.38003.380020,464,700
Nov 20, 20193.38003.40003.35003.35003.350018,567,600
Nov 19, 20193.47003.47003.41003.43003.430030,007,300
Nov 18, 20193.44003.49003.44003.45003.450029,076,000
Nov 15, 20193.39003.47003.38003.45003.450028,503,600
Nov 14, 20193.38003.40003.33003.37003.370037,154,300
Nov 13, 20193.48003.50003.45003.47003.470023,864,400
Nov 12, 20193.51003.53003.49003.51003.510025,814,900
Nov 11, 20193.50003.57003.50003.53003.530039,835,800
Nov 08, 20193.56003.58003.52003.57003.570020,833,100
Nov 07, 20193.58003.61003.54003.57003.570025,687,000
Nov 06, 20193.59003.64003.54003.59003.590041,319,900
Nov 05, 20193.54003.57003.51003.54003.540038,602,300
Nov 04, 20193.62003.65003.60003.61003.610024,436,200
Nov 01, 20193.64003.70003.63003.66003.660029,752,400
Oct 31, 20193.67003.68003.63003.65003.650034,401,300
Oct 30, 20193.57003.65003.56003.65003.650053,804,500
Oct 29, 20193.53003.62003.50003.55003.550059,696,400
Oct 28, 20193.68003.70003.58003.59003.590082,241,700
Oct 25, 20193.83003.85003.75003.78003.780083,786,700
Oct 24, 20194.02004.09003.83003.90003.9000251,150,000
Oct 23, 20195.23005.24005.10005.11005.110034,964,500
Oct 22, 20195.23005.24005.18005.18005.180018,207,300
Oct 21, 20195.25005.27005.18005.20005.200018,421,900
Oct 18, 20195.23005.24005.17005.20005.200034,741,600
Oct 17, 20195.28005.28005.15005.23005.230036,374,800
Oct 16, 20195.08005.10005.04005.09005.090017,209,400
Oct 15, 20194.99005.05004.98005.01005.010017,325,600
Oct 14, 20195.01005.03004.95004.95004.950026,564,100
Oct 11, 20195.11005.12005.00005.02005.020030,404,800
Oct 10, 20194.96004.98004.90004.94004.940026,240,000
Oct 09, 20194.94004.94004.89004.91004.910019,134,400
Oct 08, 20194.95004.96004.88004.90004.900014,806,700
Oct 07, 20194.90004.96004.89004.91004.910013,957,200
Oct 04, 20194.87004.89004.84004.89004.890013,606,800
Oct 03, 20194.81004.87004.75004.84004.840023,269,900
Oct 02, 20194.87004.87004.80004.82004.820031,285,500
Oct 01, 20195.06005.06004.87004.91004.910054,146,600
Sep 30, 20195.06005.11005.03005.06005.060016,059,600
Sep 27, 20195.05005.09004.99005.04005.040020,225,400
Sep 26, 20195.05005.05004.97004.99004.990015,995,500
Sep 25, 20195.05005.08005.01005.07005.070015,817,000
Sep 24, 20195.15005.16005.09005.10005.100025,975,000
Sep 23, 20195.16005.18005.14005.18005.180017,469,800
Sep 20, 20195.25005.33005.25005.29005.290023,969,500
Sep 19, 20195.22005.25005.15005.15005.150014,181,100
Sep 18, 20195.13005.17005.12005.14005.140011,701,100
Sep 17, 20195.06005.17005.05005.15005.150018,041,100
Sep 16, 20195.10005.14005.08005.12005.120013,017,600
Sep 13, 20195.23005.23005.16005.18005.18008,965,000
Sep 12, 20195.14005.25005.13005.24005.240018,786,400
Sep 11, 20195.07005.12005.05005.10005.100015,379,500
Sep 10, 20195.03005.12005.00005.10005.100018,800,600
Sep 09, 20195.03005.03004.99005.02005.020011,863,700
Sep 06, 20195.01005.05004.98005.01005.010011,933,600
Sep 05, 20194.98005.00004.95004.97004.970014,572,300
Sep 04, 20194.91004.93004.90004.91004.91009,914,900
Sep 03, 20194.89004.92004.84004.87004.870019,577,600
Aug 30, 20194.97004.98004.94004.96004.96009,925,300
Aug 29, 20194.90004.95004.90004.92004.920011,566,500
Aug 28, 20194.87004.93004.86004.89004.890017,065,200
Aug 27, 20195.01005.02004.91004.94004.940019,466,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...