Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.02 20.29 19.90 20.05 21,327,134 +0.37(+1.89%)
Mar 28, 2008 19.76 20.03 19.58 19.68 21,586,252 +0.21(+1.07%)
Mar 27, 2008 19.88 19.89 19.41 19.47 17,262,818 -0.32(-1.62%)
Mar 26, 2008 20.21 20.24 19.63 19.80 22,809,144 -0.11(-0.54%)
Mar 25, 2008 18.86 20.00 18.77 19.90 48,401,664 +0.81(+4.26%)
Mar 24, 2008 18.43 19.51 18.43 19.09 28,115,500 +0.63(+3.41%)
Mar 21, 2008 18.13 18.59 17.94 18.46 52,009,500 +0.00(+0.00%)
Mar 20, 2008 18.13 18.59 17.94 18.46 52,008,072 -0.02(-0.10%)
Mar 19, 2008 19.43 19.64 18.42 18.48 72,977,856 -2.15(-10.42%)
Mar 18, 2008 20.17 20.73 20.12 20.63 24,504,730 +1.04(+5.31%)
Mar 17, 2008 19.30 19.81 19.16 19.59 26,000,072 -0.28(-1.40%)
Mar 14, 2008 20.61 20.61 19.65 19.86 35,880,068 -0.72(-3.52%)
Mar 13, 2008 19.83 20.66 19.71 20.59 30,108,990 +0.37(+1.81%)
Mar 12, 2008 20.28 20.51 20.22 20.22 35,102,548 -0.11(-0.52%)
Mar 11, 2008 19.95 20.38 19.56 20.33 66,871,596 -0.39(-1.89%)
Mar 10, 2008 20.99 21.01 20.54 20.72 24,969,684 -0.10(-0.48%)
Mar 07, 2008 20.92 21.24 20.53 20.82 31,563,786 -0.47(-2.22%)
Mar 06, 2008 21.64 21.69 21.23 21.30 21,992,456 -0.64(-2.91%)
Mar 05, 2008 21.80 22.19 21.62 21.93 28,850,498 +0.23(+1.08%)
Mar 04, 2008 21.52 21.72 21.07 21.70 43,322,776 -0.79(-3.53%)
Mar 03, 2008 22.46 22.54 22.14 22.49 23,382,450 -0.20(-0.86%)
Feb 29, 2008 23.24 23.24 22.62 22.69 22,439,992 -1.19(-4.99%)
Feb 28, 2008 23.99 24.10 23.67 23.88 17,152,062 -0.22(-0.91%)
Feb 27, 2008 23.70 24.34 23.70 24.10 16,160,501 +0.11(+0.45%)
Feb 26, 2008 23.32 24.14 23.32 23.99 24,040,718 +0.59(+2.50%)
Feb 25, 2008 23.12 23.45 23.00 23.41 16,707,978 +0.20(+0.84%)
Feb 22, 2008 22.99 23.21 22.62 23.21 13,304,885 +0.40(+1.74%)
Feb 21, 2008 23.21 23.40 22.77 22.81 17,698,882 -0.31(-1.36%)
Feb 20, 2008 22.66 23.24 22.49 23.13 15,887,875 +0.40(+1.77%)
Feb 19, 2008 23.20 23.22 22.62 22.73 18,451,284 -0.03(-0.11%)
Feb 18, 2008 22.64 22.79 22.42 22.75 0 +0.00(+0.00%)
Feb 15, 2008 22.64 22.79 22.42 22.75 14,060,358 -0.07(-0.30%)
Feb 14, 2008 23.49 23.52 22.67 22.82 24,579,482 -0.66(-2.79%)
Feb 13, 2008 23.25 23.54 22.99 23.48 22,272,330 +0.26(+1.14%)
Feb 12, 2008 23.23 23.69 23.06 23.21 26,575,176 +0.45(+1.97%)
Feb 11, 2008 22.40 22.86 22.16 22.76 20,283,786 +0.46(+2.06%)
Feb 08, 2008 21.89 22.39 21.89 22.30 25,770,178 +0.51(+2.34%)
Feb 07, 2008 21.36 22.05 21.33 21.79 25,405,294 -0.08(-0.37%)
Feb 06, 2008 22.09 22.33 21.77 21.87 24,427,400 +0.03(+0.12%)
Feb 05, 2008 22.54 22.63 21.81 21.85 31,117,972 -1.49(-6.40%)
Feb 04, 2008 23.57 23.62 23.22 23.34 15,742,728 -0.36(-1.52%)
Feb 01, 2008 23.38 23.78 23.20 23.70 25,071,852 +0.30(+1.29%)
Jan 31, 2008 22.16 23.42 22.09 23.40 38,144,664 +1.12(+5.00%)
Jan 30, 2008 22.03 22.82 21.87 22.28 32,004,898 +0.45(+2.05%)
Jan 29, 2008 21.60 21.92 21.35 21.84 24,100,872 +0.06(+0.29%)
Jan 28, 2008 21.62 21.93 21.46 21.77 24,843,778 -0.33(-1.48%)
Jan 25, 2008 22.95 23.06 22.02 22.10 49,655,356 -0.88(-3.84%)
Jan 24, 2008 21.79 23.05 21.72 22.98 81,328,600 +2.55(+12.49%)
Jan 23, 2008 19.05 20.62 18.66 20.43 92,378,744 +0.46(+2.30%)
Jan 22, 2008 18.93 20.12 18.59 19.97 34,440,504 -0.57(-2.76%)
Jan 21, 2008 20.98 21.16 20.31 20.54 0 +0.00(+0.00%)
Jan 18, 2008 20.98 21.16 20.31 20.54 31,599,832 -0.29(-1.39%)
Jan 17, 2008 21.49 21.64 20.61 20.83 34,107,044 -0.67(-3.13%)
Jan 16, 2008 21.88 22.17 21.22 21.50 32,834,220 -0.53(-2.40%)
Jan 15, 2008 22.45 22.47 21.83 22.03 20,796,262 -0.23(-1.05%)
Jan 14, 2008 22.45 22.51 22.11 22.27 24,718,268 +0.96(+4.49%)
Jan 11, 2008 21.91 22.09 21.13 21.31 37,140,568 -0.64(-2.93%)
Jan 10, 2008 21.33 22.11 21.19 21.95 35,801,520 +0.40(+1.87%)
Jan 09, 2008 21.54 21.65 20.83 21.55 36,845,768 -0.05(-0.23%)
Jan 08, 2008 22.35 22.73 21.55 21.60 30,017,534 -0.25(-1.15%)
Jan 07, 2008 22.77 22.83 21.55 21.85 30,780,808 -0.82(-3.61%)
Jan 04, 2008 23.43 23.43 22.52 22.67 25,872,114 -1.36(-5.66%)
Jan 03, 2008 24.00 24.09 23.56 24.03 16,240,867 +0.47(+1.98%)
Jan 02, 2008 24.16 24.18 23.37 23.56 19,031,980 -0.62(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.