Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.56 18.81 18.46 18.60 22,998,536 +0.34(+1.89%)
Mar 28, 2008 18.33 18.57 18.15 18.25 23,277,962 +0.19(+1.07%)
Mar 27, 2008 18.43 18.44 18.00 18.06 18,615,700 -0.30(-1.62%)
Mar 26, 2008 18.74 18.77 18.21 18.36 24,596,694 -0.10(-0.54%)
Mar 25, 2008 17.49 18.55 17.40 18.46 52,194,892 +0.75(+4.26%)
Mar 24, 2008 17.09 18.09 17.09 17.70 30,318,906 +0.58(+3.41%)
Mar 21, 2008 16.81 17.24 16.63 17.12 56,085,476 +0.00(+0.00%)
Mar 20, 2008 16.81 17.24 16.63 17.12 56,083,936 -0.02(-0.10%)
Mar 19, 2008 18.02 18.22 17.08 17.14 78,697,120 -1.99(-10.42%)
Mar 18, 2008 18.71 19.22 18.66 19.13 26,425,160 +0.96(+5.31%)
Mar 17, 2008 17.90 18.37 17.77 18.16 28,037,692 -0.26(-1.40%)
Mar 14, 2008 19.11 19.12 18.22 18.42 38,691,980 -0.67(-3.52%)
Mar 13, 2008 18.39 19.16 18.28 19.09 32,468,626 +0.34(+1.81%)
Mar 12, 2008 18.81 19.02 18.75 18.75 37,853,528 -0.10(-0.52%)
Mar 11, 2008 18.50 18.89 18.14 18.85 72,112,312 -0.36(-1.89%)
Mar 10, 2008 19.47 19.48 19.05 19.22 26,926,554 -0.09(-0.48%)
Mar 07, 2008 19.40 19.69 19.03 19.31 34,037,432 -0.44(-2.22%)
Mar 06, 2008 20.07 20.11 19.69 19.75 23,716,000 -0.59(-2.91%)
Mar 05, 2008 20.21 20.58 20.05 20.34 31,111,506 +0.22(+1.08%)
Mar 04, 2008 19.95 20.14 19.54 20.12 46,717,972 -0.74(-3.53%)
Mar 03, 2008 20.83 20.90 20.53 20.86 25,214,928 -0.18(-0.86%)
Feb 29, 2008 21.55 21.55 20.97 21.04 24,198,610 -1.10(-4.99%)
Feb 28, 2008 22.24 22.35 21.95 22.14 18,496,264 -0.20(-0.92%)
Feb 27, 2008 21.97 22.58 21.97 22.35 17,426,996 +0.10(+0.45%)
Feb 26, 2008 21.62 22.39 21.62 22.25 25,924,786 +0.54(+2.50%)
Feb 25, 2008 21.44 21.75 21.33 21.70 18,017,380 +0.18(+0.84%)
Feb 22, 2008 21.32 21.52 20.97 21.52 14,347,587 +0.37(+1.74%)
Feb 21, 2008 21.52 21.70 21.11 21.16 19,085,940 -0.29(-1.36%)
Feb 20, 2008 21.01 21.55 20.86 21.45 17,133,004 +0.37(+1.77%)
Feb 19, 2008 21.52 21.53 20.97 21.07 19,897,308 -0.02(-0.11%)
Feb 18, 2008 21.00 21.14 20.79 21.10 0 +0.00(+0.00%)
Feb 15, 2008 21.00 21.14 20.79 21.10 15,162,265 -0.06(-0.30%)
Feb 14, 2008 21.78 21.81 21.02 21.16 26,505,772 -0.61(-2.79%)
Feb 13, 2008 21.56 21.83 21.32 21.77 24,017,810 +0.25(+1.14%)
Feb 12, 2008 21.54 21.97 21.38 21.52 28,657,868 +0.41(+1.97%)
Feb 11, 2008 20.77 21.20 20.55 21.11 21,873,422 +0.43(+2.06%)
Feb 08, 2008 20.30 20.76 20.30 20.68 27,789,782 +0.47(+2.34%)
Feb 07, 2008 19.81 20.45 19.78 20.21 27,396,302 -0.08(-0.37%)
Feb 06, 2008 20.48 20.71 20.19 20.29 26,341,770 +0.02(+0.11%)
Feb 05, 2008 20.90 20.99 20.23 20.26 33,556,680 -1.38(-6.40%)
Feb 04, 2008 21.86 21.90 21.53 21.65 16,976,482 -0.33(-1.52%)
Feb 01, 2008 21.68 22.05 21.52 21.98 27,036,730 +0.28(+1.29%)
Jan 31, 2008 20.55 21.72 20.48 21.70 41,134,052 +1.03(+5.00%)
Jan 30, 2008 20.43 21.16 20.28 20.66 34,513,116 +0.41(+2.05%)
Jan 29, 2008 20.03 20.33 19.79 20.25 25,989,652 +0.06(+0.29%)
Jan 28, 2008 20.05 20.33 19.90 20.19 26,790,780 -0.30(-1.48%)
Jan 25, 2008 21.28 21.38 20.42 20.50 53,546,840 -0.82(-3.84%)
Jan 24, 2008 20.21 21.38 20.14 21.31 87,702,304 +2.37(+12.49%)
Jan 23, 2008 17.67 19.12 17.31 18.95 99,618,448 +0.43(+2.30%)
Jan 22, 2008 17.56 18.66 17.24 18.52 37,139,596 -0.53(-2.76%)
Jan 21, 2008 19.46 19.62 18.83 19.05 0 +0.00(+0.00%)
Jan 18, 2008 19.46 19.62 18.83 19.05 34,076,304 -0.27(-1.39%)
Jan 17, 2008 19.93 20.06 19.11 19.32 36,780,008 -0.63(-3.13%)
Jan 16, 2008 20.29 20.56 19.68 19.94 35,407,432 -0.49(-2.40%)
Jan 15, 2008 20.82 20.84 20.24 20.43 22,426,060 -0.22(-1.05%)
Jan 14, 2008 20.82 20.88 20.50 20.65 26,655,434 +0.89(+4.49%)
Jan 11, 2008 20.31 20.48 19.60 19.76 40,051,268 -0.60(-2.93%)
Jan 10, 2008 19.78 20.50 19.65 20.36 38,607,276 +0.37(+1.87%)
Jan 09, 2008 19.98 20.07 19.32 19.98 39,733,364 -0.05(-0.23%)
Jan 08, 2008 20.73 21.08 19.99 20.03 32,370,004 -0.23(-1.15%)
Jan 07, 2008 21.11 21.17 19.98 20.26 33,193,094 -0.76(-3.61%)
Jan 04, 2008 21.73 21.73 20.88 21.02 27,899,708 -1.26(-5.66%)
Jan 03, 2008 22.25 22.34 21.85 22.28 17,513,660 +0.43(+1.98%)
Jan 02, 2008 22.40 22.42 21.68 21.85 20,523,512 -0.58(-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.