Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.785 5.851 5.768 5.810 15,471,315 +0.02(+0.28%)
Jul 30, 2015 5.620 5.810 5.612 5.793 30,244,870 +0.36(+6.68%)
Jul 29, 2015 5.414 5.472 5.381 5.431 13,783,126 -0.02(-0.45%)
Jul 28, 2015 5.455 5.472 5.398 5.455 14,611,213 -0.03(-0.60%)
Jul 27, 2015 5.529 5.554 5.480 5.488 8,244,470 -0.07(-1.19%)
Jul 24, 2015 5.661 5.661 5.529 5.554 11,676,149 +0.02(+0.30%)
Jul 23, 2015 5.538 5.571 5.517 5.538 13,705,303 +0.02(+0.45%)
Jul 22, 2015 5.529 5.546 5.488 5.513 10,069,900 -0.05(-0.89%)
Jul 21, 2015 5.562 5.595 5.538 5.562 11,096,535 -0.02(-0.44%)
Jul 20, 2015 5.628 5.637 5.587 5.587 11,815,054 -0.01(-0.15%)
Jul 17, 2015 5.637 5.645 5.571 5.595 16,410,919 +0.09(+1.65%)
Jul 16, 2015 5.554 5.579 5.472 5.505 14,814,990 +0.02(+0.45%)
Jul 15, 2015 5.529 5.546 5.455 5.480 12,646,699 -0.07(-1.19%)
Jul 14, 2015 5.496 5.554 5.480 5.546 24,019,444 +0.02(+0.30%)
Jul 13, 2015 5.529 5.579 5.513 5.529 18,031,446 +0.01(+0.15%)
Jul 10, 2015 5.612 5.612 5.472 5.521 23,773,812 +0.21(+3.88%)
Jul 09, 2015 5.381 5.398 5.315 5.315 21,468,228 +0.11(+2.06%)
Jul 08, 2015 5.257 5.299 5.200 5.208 20,490,988 -0.17(-3.22%)
Jul 07, 2015 5.278 5.398 5.159 5.381 35,545,688 +0.04(+0.77%)
Jul 06, 2015 5.360 5.488 5.315 5.340 20,287,070 -0.21(-3.71%)
Jul 02, 2015 5.637 5.546 5.546 5.546 11,362,584 -0.09(-1.61%)
Jul 01, 2015 5.744 5.752 5.612 5.637 14,832,223 -0.01(-0.15%)
Jun 30, 2015 5.694 5.702 5.554 5.645 25,061,104 -0.05(-0.87%)
Jun 29, 2015 5.711 5.752 5.670 5.694 18,877,080 -0.26(-4.43%)
Jun 26, 2015 5.966 5.983 5.917 5.958 19,870,608 -0.01(-0.14%)
Jun 25, 2015 5.925 5.962 5.876 5.966 17,519,650 +0.01(+0.14%)
Jun 24, 2015 5.974 6.016 5.950 5.958 7,786,989 -0.08(-1.36%)
Jun 23, 2015 6.049 6.057 6.007 6.040 11,532,399 +0.02(+0.41%)
Jun 22, 2015 6.049 6.082 5.999 6.016 11,267,343 +0.09(+1.53%)
Jun 19, 2015 5.999 6.024 5.900 5.925 7,410,964 -0.07(-1.10%)
Jun 18, 2015 5.843 6.090 5.835 5.991 27,313,524 +0.12(+2.11%)
Jun 17, 2015 5.834 5.900 5.818 5.867 9,976,596 -0.02(-0.28%)
Jun 16, 2015 5.884 5.933 5.843 5.884 11,189,643 +0.11(+1.85%)
Jun 15, 2015 5.744 5.768 5.719 5.777 16,192,475 -0.10(-1.68%)
Jun 12, 2015 5.859 5.933 5.851 5.876 8,533,073 -0.07(-1.25%)
Jun 11, 2015 5.958 5.983 5.908 5.950 10,204,684 -0.02(-0.28%)
Jun 10, 2015 5.950 5.991 5.917 5.966 9,541,947 +0.07(+1.26%)
Jun 09, 2015 5.867 5.933 5.851 5.892 9,806,679 +0.00(+0.00%)
Jun 08, 2015 5.859 5.892 5.826 5.892 10,747,214 +0.02(+0.42%)
Jun 05, 2015 5.900 5.929 5.884 5.867 13,450,927 -0.18(-3.00%)
Jun 04, 2015 6.082 6.164 6.040 6.049 19,200,320 -0.02(-0.27%)
Jun 03, 2015 6.090 6.106 6.032 6.065 12,867,075 +0.02(+0.41%)
Jun 02, 2015 6.082 6.082 6.016 6.040 17,510,542 +0.06(+0.96%)
Jun 01, 2015 6.040 6.043 5.950 5.983 10,733,492 -0.02(-0.41%)
May 29, 2015 6.090 6.106 5.966 6.007 13,122,471 -0.07(-1.22%)
May 28, 2015 6.016 6.090 6.007 6.082 11,873,280 +0.02(+0.41%)
May 27, 2015 5.991 6.082 5.966 6.057 14,675,655 +0.14(+2.37%)
May 26, 2015 5.925 5.941 5.851 5.917 19,196,196 -0.03(-0.55%)
May 22, 2015 5.974 5.950 5.950 5.950 12,386,666 -0.10(-1.63%)
May 21, 2015 5.970 6.119 5.966 6.049 29,989,490 +0.17(+2.95%)
May 20, 2015 5.810 5.913 5.785 5.876 25,621,518 +0.12(+2.15%)
May 19, 2015 5.752 5.785 5.727 5.752 14,832,698 +0.02(+0.29%)
May 18, 2015 5.628 5.793 5.604 5.735 29,444,536 +0.05(+0.87%)
May 15, 2015 5.661 5.707 5.637 5.686 13,685,205 -0.07(-1.15%)
May 14, 2015 5.702 5.768 5.653 5.752 17,228,276 +0.09(+1.60%)
May 13, 2015 5.744 5.752 5.637 5.661 19,330,628 +0.04(+0.73%)
May 12, 2015 5.670 5.678 5.620 5.620 13,655,438 -0.06(-1.02%)
May 11, 2015 5.752 5.775 5.653 5.678 17,586,646 -0.03(-0.58%)
May 08, 2015 5.674 5.760 5.653 5.711 54,967,028 +0.17(+3.12%)
May 07, 2015 5.488 5.612 5.439 5.538 64,381,308 +0.20(+3.70%)
May 06, 2015 5.422 5.426 5.257 5.340 63,162,328 +0.08(+1.57%)
May 05, 2015 5.290 5.307 5.192 5.257 39,936,824 -0.00(-0.06%)
May 04, 2015 5.325 5.325 5.245 5.261 43,038,232 +0.03(+0.62%)
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.