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 (%)
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%)
May 01, 2015 5.357 5.357 5.196 5.229 44,896,672 -0.06(-1.22%)
Apr 30, 2015 6.025 5.494 5.253 5.293 102,701,032 -0.73(-12.15%)
Apr 29, 2015 6.065 6.105 6.001 6.025 48,052,996 -0.14(-2.35%)
Apr 28, 2015 6.154 6.178 6.114 6.170 32,446,612 +0.02(+0.26%)
Apr 27, 2015 6.210 6.218 6.130 6.154 31,466,658 -0.09(-1.42%)
Apr 24, 2015 6.307 6.315 6.186 6.242 24,251,728 -0.07(-1.15%)
Apr 23, 2015 6.295 6.371 6.274 6.315 24,596,128 -0.12(-1.87%)
Apr 22, 2015 6.419 6.451 6.371 6.435 39,473,844 +0.13(+2.04%)
Apr 21, 2015 6.307 6.347 6.266 6.307 53,530,512 +0.19(+3.02%)
Apr 20, 2015 6.097 6.162 6.089 6.122 45,049,012 -0.01(-0.13%)
Apr 17, 2015 6.210 6.230 6.101 6.130 111,738,328 -0.12(-1.93%)
Apr 16, 2015 6.307 6.315 6.210 6.250 66,334,120 -0.06(-0.89%)
Apr 15, 2015 6.403 6.443 6.130 6.307 150,146,480 -0.10(-1.51%)
Apr 14, 2015 6.484 6.492 6.331 6.403 99,784,968 -0.27(-4.10%)
Apr 13, 2015 6.580 6.733 6.467 6.677 92,574,424 +0.19(+2.98%)
Apr 10, 2015 6.210 6.516 6.186 6.484 46,108,300 +0.27(+4.27%)
Apr 09, 2015 6.178 6.241 6.130 6.218 61,960,280 -0.01(-0.13%)
Apr 08, 2015 6.226 6.250 6.194 6.226 18,763,684 +0.00(+0.00%)
Apr 07, 2015 6.202 6.250 6.194 6.226 15,196,014 -0.05(-0.77%)
Apr 06, 2015 6.170 6.323 6.154 6.274 17,825,526 +0.12(+1.96%)
Apr 02, 2015 6.154 6.154 6.154 6.154 10,234,833 +0.08(+1.32%)
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.