NOK - Nokia Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.135.175.035.175.1711,673,900
Aug 15, 20195.075.105.035.065.0618,891,100
Aug 14, 20195.225.225.115.125.1225,831,900
Aug 13, 20195.265.395.255.335.3320,177,900
Aug 12, 20195.385.385.295.315.3112,434,600
Aug 09, 20195.405.455.365.415.4122,235,300
Aug 08, 20195.385.425.385.405.4013,819,000
Aug 07, 20195.265.335.235.325.3226,352,300
Aug 06, 20195.365.385.325.355.3519,943,200
Aug 05, 20195.335.355.255.295.2918,350,900
Aug 02, 20195.405.425.335.405.4017,603,800
Aug 01, 20195.435.505.355.375.3722,983,200
Jul 31, 20195.475.505.375.415.4117,820,400
Jul 30, 20195.555.575.455.475.4740,569,100
Jul 29, 20195.665.695.615.655.6519,818,500
Jul 29, 20190.05581 Dividend
Jul 26, 20195.695.745.635.725.6638,025,600
Jul 25, 20195.555.775.515.705.6492,429,500
Jul 24, 20195.205.225.135.185.1318,065,500
Jul 23, 20195.175.185.135.175.1214,465,400
Jul 22, 20195.175.185.115.125.0727,722,600
Jul 19, 20195.165.205.135.145.0928,212,400
Jul 18, 20195.165.185.105.145.0926,897,200
Jul 17, 20195.115.205.105.165.1141,825,300
Jul 16, 20195.155.215.115.125.0719,077,000
Jul 15, 20195.115.125.075.105.0518,689,300
Jul 12, 20195.095.105.065.105.0520,398,400
Jul 11, 20195.085.105.055.065.0122,504,100
Jul 10, 20195.065.085.045.065.0111,442,100
Jul 09, 20195.015.054.985.034.9816,437,900
Jul 08, 20195.025.065.015.044.999,045,700
Jul 05, 20195.095.095.025.065.018,113,800
Jul 03, 20195.105.125.095.125.077,821,400
Jul 02, 20195.055.075.035.065.0113,201,400
Jul 01, 20195.045.045.005.034.9815,254,800
Jun 28, 20195.015.034.995.014.9614,905,700
Jun 27, 20195.015.024.934.974.9230,968,300
Jun 26, 20195.055.075.015.024.9714,289,100
Jun 25, 20195.015.084.994.994.9423,153,800
Jun 24, 20195.095.105.045.044.9919,801,400
Jun 21, 20195.135.185.125.165.1112,868,200
Jun 20, 20195.135.195.115.175.1217,136,700
Jun 19, 20195.065.075.015.044.9912,689,700
Jun 18, 20195.045.064.995.014.9615,336,500
Jun 17, 20194.995.024.964.974.9212,548,800
Jun 14, 20194.985.004.954.954.9017,647,500
Jun 13, 20195.105.105.045.085.0313,706,800
Jun 12, 20195.125.135.085.105.0512,966,900
Jun 11, 20195.115.195.095.165.1126,815,900
Jun 10, 20195.055.074.964.984.9325,758,100
Jun 07, 20195.055.105.045.085.0316,326,000
Jun 06, 20195.035.055.005.024.9715,510,600
Jun 05, 20195.075.074.995.055.0015,803,200
Jun 04, 20195.075.095.035.034.9822,725,500
Jun 03, 20195.005.044.964.994.9424,869,000
May 31, 20195.025.085.005.055.0016,180,100
May 30, 20195.045.155.035.095.0424,526,200
May 29, 20194.945.054.935.044.9923,746,100
May 28, 20195.085.115.005.014.9619,535,700
May 24, 20195.125.155.045.125.0722,388,800
May 23, 20194.985.004.954.974.9217,333,300
May 22, 20195.115.165.105.135.0820,785,600
May 22, 20190.055774 Dividend
May 21, 20195.175.175.095.105.0024,851,200
May 20, 20195.075.125.005.084.9842,968,100
May 17, 20194.955.024.934.944.8434,831,200
May 16, 20194.905.004.894.964.8675,182,300
May 15, 20194.724.804.714.774.6721,222,100
May 14, 20194.834.854.764.774.6732,932,800
May 13, 20194.834.864.804.824.7223,964,600
May 10, 20194.914.964.864.934.8322,776,500
May 09, 20194.924.974.904.954.8529,449,800
May 08, 20194.995.044.984.984.8822,076,200
May 07, 20195.075.104.985.044.9439,943,400
May 06, 20195.065.165.055.145.0328,199,200
May 03, 20195.145.215.135.185.0728,702,900
May 02, 20195.215.225.155.195.0829,368,500
May 01, 20195.315.345.225.225.1124,970,500
Apr 30, 20195.245.335.235.285.1729,843,800
Apr 29, 20195.365.375.305.325.2124,526,200
Apr 26, 20195.345.455.335.365.2527,525,200
Apr 25, 20195.345.355.205.305.1972,436,300
Apr 24, 20195.815.845.765.795.6723,394,900
Apr 23, 20195.775.815.755.805.6815,914,700
Apr 22, 20195.845.845.785.815.6911,826,100
Apr 18, 20195.805.845.775.815.6913,496,600
Apr 17, 20195.765.875.755.825.7026,628,100
Apr 16, 20195.685.725.665.685.5621,111,600
Apr 15, 20195.735.735.635.645.5239,245,500
Apr 12, 20195.905.965.885.945.8216,105,100
Apr 11, 20195.865.905.845.875.7512,022,900
Apr 10, 20195.865.895.845.855.7313,640,900
Apr 09, 20195.895.925.855.865.7414,416,600
Apr 08, 20195.945.965.905.965.8410,652,700
Apr 05, 20195.935.945.915.925.809,515,600
Apr 04, 20195.955.965.885.905.7817,011,000
Apr 03, 20195.925.965.895.905.7821,194,900
Apr 02, 20195.835.855.775.815.6916,224,300
Apr 01, 20195.785.805.755.775.6518,024,900
Mar 29, 20195.745.765.695.725.6023,922,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...