NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20185.755.815.695.695.6917,735,900
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
Dec 26, 20174.774.804.744.784.787,646,400
Dec 22, 20174.824.834.754.784.787,492,000
Dec 21, 20174.704.834.694.794.7923,144,100
Dec 20, 20174.644.644.604.624.6211,700,600
Dec 19, 20174.724.734.664.674.676,291,900
Dec 18, 20174.684.714.674.694.698,309,000
Dec 15, 20174.644.654.584.614.6119,009,600
Dec 14, 20174.654.674.614.614.617,906,300
Dec 13, 20174.634.724.624.684.6818,893,700
Dec 12, 20174.564.574.514.554.5517,256,700
Dec 11, 20174.604.624.574.584.5819,692,000
Dec 08, 20174.634.654.614.644.649,519,600
Dec 07, 20174.694.724.624.634.6315,909,600
Dec 06, 20174.704.764.684.724.7210,901,500
Dec 05, 20174.764.784.704.704.7014,754,100
Dec 04, 20174.794.804.734.744.7418,383,300
Dec 01, 20174.954.974.904.954.9511,759,700
Nov 30, 20174.985.054.975.015.0116,616,800
Nov 29, 20175.035.044.965.025.0221,255,400
Nov 28, 20175.015.075.005.055.0512,832,300
Nov 27, 20175.015.055.005.015.019,255,100
Nov 24, 20175.105.115.065.085.083,944,700
Nov 22, 20175.045.065.025.055.057,396,500
Nov 21, 20175.015.075.015.055.0515,375,500
Nov 20, 20175.015.054.995.015.0117,627,800
Nov 17, 20174.954.974.914.944.948,117,700
Nov 16, 20174.904.954.884.924.9214,750,100
Nov 15, 20174.854.894.824.844.8415,281,100
Nov 14, 20174.834.844.794.834.838,623,100
Nov 13, 20174.854.894.844.864.8610,543,300
Nov 10, 20174.914.954.884.914.9119,810,100
Nov 09, 20174.934.974.924.964.9618,512,500
Nov 08, 20175.015.055.005.055.0516,215,100
Nov 07, 20174.955.084.955.055.0527,925,500
Nov 06, 20175.035.145.035.095.0921,454,900
Nov 03, 20174.984.984.914.974.9710,047,800
Nov 02, 20174.995.034.975.035.0312,914,200
Nov 01, 20174.925.004.914.944.9415,602,700
Oct 31, 20174.894.904.854.894.8915,207,900
Oct 30, 20174.834.874.804.824.8220,413,100
Oct 27, 20174.995.004.824.914.9143,810,500
Oct 26, 20174.925.004.754.764.7675,364,400
Oct 25, 20176.006.055.956.056.0514,481,600
Oct 24, 20176.016.025.975.995.995,799,100
Oct 23, 20176.066.086.026.036.037,990,800
Oct 20, 20176.026.116.006.086.0818,361,400
Oct 19, 20175.805.875.795.825.826,489,800
Oct 18, 20175.885.895.845.865.864,605,100
Oct 17, 20175.855.865.825.835.836,370,900
Oct 16, 20175.915.935.855.875.877,181,500
Oct 13, 20175.925.945.905.935.9310,651,100
Oct 12, 20175.825.865.795.835.838,777,500
Oct 11, 20175.895.895.855.885.887,702,800
Oct 10, 20175.965.975.875.925.9213,350,400
Oct 09, 20175.935.955.915.925.925,546,400
Oct 06, 20175.895.925.875.915.917,150,500
Oct 05, 20175.915.955.905.935.936,409,800
Oct 04, 20175.935.945.905.925.927,369,800
Oct 03, 20176.006.005.965.975.976,754,500
Oct 02, 20175.956.015.935.985.9810,977,600
Sep 29, 20175.916.005.895.985.989,594,700
Sep 28, 20175.915.925.875.905.907,992,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...