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 (%)
May 31, 2016 4.672 4.712 4.664 4.697 14,339,593 +0.08(+1.79%)
May 27, 2016 4.582 4.615 4.615 4.615 10,138,395 +0.00(+0.00%)
May 26, 2016 4.631 4.639 4.574 4.615 15,655,988 +0.02(+0.36%)
May 25, 2016 4.541 4.615 4.532 4.598 22,351,874 +0.18(+4.10%)
May 24, 2016 4.335 4.425 4.335 4.417 17,510,522 +0.12(+2.68%)
May 23, 2016 4.302 4.335 4.285 4.302 23,526,746 +0.01(+0.19%)
May 20, 2016 4.260 4.318 4.248 4.293 14,466,256 +0.03(+0.77%)
May 19, 2016 4.252 4.277 4.227 4.260 10,082,052 -0.03(-0.77%)
May 18, 2016 4.285 4.359 4.260 4.293 20,941,910 +0.08(+1.96%)
May 17, 2016 4.252 4.260 4.203 4.211 37,662,736 -0.08(-1.92%)
May 16, 2016 4.252 4.297 4.186 4.293 37,843,364 +0.02(+0.58%)
May 13, 2016 4.318 4.351 4.232 4.269 20,744,894 +0.00(+0.00%)
May 12, 2016 4.326 4.335 4.211 4.269 29,552,758 -0.08(-1.89%)
May 11, 2016 4.367 4.376 4.326 4.351 24,879,766 -0.02(-0.56%)
May 10, 2016 4.359 4.491 4.339 4.376 64,333,240 -0.31(-6.68%)
May 09, 2016 4.672 4.722 4.672 4.689 21,420,500 +0.02(+0.35%)
May 06, 2016 4.672 4.681 4.619 4.672 20,676,156 -0.02(-0.35%)
May 05, 2016 4.689 4.718 4.664 4.689 9,687,129 -0.06(-1.22%)
May 04, 2016 4.780 4.796 4.709 4.747 19,306,322 -0.05(-1.03%)
May 03, 2016 4.878 4.878 4.780 4.796 21,069,572 -0.09(-1.86%)
May 02, 2016 4.887 4.911 4.845 4.887 9,979,196 +0.05(+1.02%)
Apr 29, 2016 4.920 4.920 4.804 4.837 17,529,724 -0.04(-0.84%)
Apr 28, 2016 4.903 4.928 4.862 4.878 21,624,714 -0.04(-0.84%)
Apr 27, 2016 4.862 4.928 4.854 4.920 13,047,616 +0.05(+1.02%)
Apr 26, 2016 4.911 4.928 4.845 4.870 12,849,262 -0.01(-0.17%)
Apr 25, 2016 4.895 4.911 4.833 4.878 26,435,836 -0.13(-2.63%)
Apr 22, 2016 4.944 5.019 4.936 5.010 15,917,253 +0.02(+0.50%)
Apr 21, 2016 5.002 5.027 4.961 4.986 20,266,180 -0.08(-1.63%)
Apr 20, 2016 5.027 5.101 5.023 5.068 10,263,169 -0.08(-1.60%)
Apr 19, 2016 5.175 5.200 5.142 5.150 10,277,535 +0.10(+1.96%)
Apr 18, 2016 5.027 5.076 5.019 5.051 7,318,564 +0.01(+0.16%)
Apr 15, 2016 5.027 5.051 5.010 5.043 6,368,726 -0.04(-0.81%)
Apr 14, 2016 5.076 5.109 5.051 5.084 10,592,225 +0.08(+1.65%)
Apr 13, 2016 4.903 5.019 4.903 5.002 12,899,656 +0.17(+3.58%)
Apr 12, 2016 4.788 4.845 4.755 4.829 9,057,288 -0.04(-0.85%)
Apr 11, 2016 4.895 4.903 4.858 4.870 14,082,580 -0.08(-1.66%)
Apr 08, 2016 4.928 4.977 4.903 4.953 22,856,058 +0.22(+4.70%)
Apr 07, 2016 4.771 4.788 4.705 4.730 14,956,954 -0.09(-1.88%)
Apr 06, 2016 4.796 4.821 4.763 4.821 8,287,380 +0.09(+1.92%)
Apr 05, 2016 4.788 4.812 4.722 4.730 14,563,416 -0.07(-1.54%)
Apr 04, 2016 4.788 4.858 4.738 4.804 27,585,360 +0.02(+0.52%)
Apr 01, 2016 4.747 4.812 4.730 4.780 17,613,546 -0.09(-1.86%)
Mar 31, 2016 4.928 4.944 4.854 4.870 17,009,044 -0.10(-1.99%)
Mar 30, 2016 4.953 5.002 4.920 4.969 12,488,718 +0.12(+2.38%)
Mar 29, 2016 4.788 4.874 4.763 4.854 14,260,355 +0.07(+1.38%)
Mar 28, 2016 4.788 4.821 4.763 4.788 5,529,356 +0.02(+0.52%)
Mar 24, 2016 4.763 4.763 4.763 4.763 12,904,835 -0.07(-1.53%)
Mar 23, 2016 4.936 4.944 4.829 4.837 13,575,256 -0.16(-3.14%)
Mar 22, 2016 4.911 5.002 4.911 4.994 9,487,593 +0.02(+0.50%)
Mar 21, 2016 5.019 5.043 4.969 4.969 7,147,754 -0.04(-0.82%)
Mar 18, 2016 5.002 5.076 4.977 5.010 14,868,365 +0.01(+0.16%)
Mar 17, 2016 5.002 5.031 4.977 5.002 8,899,305 -0.03(-0.65%)
Mar 16, 2016 4.878 5.035 4.870 5.035 19,831,744 +0.08(+1.66%)
Mar 15, 2016 4.969 4.977 4.928 4.953 11,784,020 -0.03(-0.66%)
Mar 14, 2016 4.961 5.010 4.948 4.986 9,659,612 +0.03(+0.67%)
Mar 11, 2016 4.977 4.977 4.903 4.953 11,526,676 +0.06(+1.18%)
Mar 10, 2016 4.920 4.969 4.845 4.895 20,018,890 +0.02(+0.34%)
Mar 09, 2016 4.854 4.903 4.829 4.878 10,748,533 +0.01(+0.17%)
Mar 08, 2016 4.911 4.928 4.854 4.870 14,959,707 -0.20(-3.90%)
Mar 07, 2016 5.010 5.068 5.002 5.068 7,436,441 +0.00(+0.00%)
Mar 04, 2016 5.060 5.101 5.035 5.068 11,691,315 +0.06(+1.15%)
Mar 03, 2016 4.994 5.010 4.953 5.010 12,301,309 -0.06(-1.14%)
Mar 02, 2016 5.019 5.076 5.010 5.068 9,865,846 +0.01(+0.16%)
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.