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 (%)
Dec 30, 2011 3.347 3.438 3.347 3.382 27,704,230 +0.04(+1.05%)
Dec 29, 2011 3.340 3.424 3.319 3.347 42,684,972 +0.02(+0.63%)
Dec 28, 2011 3.368 3.368 3.277 3.326 33,744,656 -0.03(-0.84%)
Dec 27, 2011 3.410 3.424 3.340 3.354 16,652,990 -0.10(-2.85%)
Dec 23, 2011 3.452 3.467 3.410 3.452 16,365,510 +0.05(+1.44%)
Dec 21, 2011 3.376 3.403 3.298 3.403 39,421,260 +0.04(+1.04%)
Dec 20, 2011 3.333 3.389 3.291 3.368 65,929,092 +0.20(+6.43%)
Dec 19, 2011 3.305 3.319 3.130 3.165 55,362,556 -0.12(-3.63%)
Dec 16, 2011 3.389 3.403 3.242 3.284 47,570,304 -0.13(-3.70%)
Dec 15, 2011 3.495 3.516 3.403 3.410 33,731,156 -0.11(-3.19%)
Dec 14, 2011 3.558 3.621 3.481 3.523 36,658,320 +0.02(+0.60%)
Dec 13, 2011 3.565 3.635 3.481 3.502 39,250,676 +0.02(+0.60%)
Dec 12, 2011 3.523 3.530 3.438 3.481 32,734,104 -0.14(-3.88%)
Dec 09, 2011 3.509 3.642 3.502 3.621 38,938,668 +0.11(+3.20%)
Dec 08, 2011 3.572 3.593 3.495 3.509 66,091,320 -0.23(-6.19%)
Dec 07, 2011 3.698 3.747 3.649 3.740 38,220,568 -0.06(-1.48%)
Dec 06, 2011 3.754 3.817 3.733 3.796 29,754,354 +0.03(+0.74%)
Dec 05, 2011 3.873 3.880 3.733 3.768 37,762,000 -0.18(-4.45%)
Dec 02, 2011 3.993 4.000 3.873 3.944 34,906,664 -0.04(-0.88%)
Dec 01, 2011 4.070 4.084 3.909 3.979 34,461,592 -0.08(-2.07%)
Nov 30, 2011 3.993 4.070 3.965 4.063 41,754,352 +0.20(+5.27%)
Nov 29, 2011 3.930 3.951 3.803 3.859 50,952,108 -0.08(-1.96%)
Nov 28, 2011 3.993 3.993 3.895 3.937 43,273,792 +0.22(+6.05%)
Nov 25, 2011 3.761 3.831 3.698 3.712 16,429,394 -0.13(-3.29%)
Nov 23, 2011 3.923 3.951 3.782 3.838 56,795,328 -0.06(-1.62%)
Nov 22, 2011 4.077 4.119 3.881 3.902 66,923,360 -0.32(-7.64%)
Nov 21, 2011 4.428 4.442 4.210 4.224 51,680,160 -0.34(-7.53%)
Nov 18, 2011 4.596 4.617 4.526 4.568 24,351,920 +0.01(+0.15%)
Nov 17, 2011 4.631 4.695 4.540 4.561 45,859,328 -0.04(-0.91%)
Nov 16, 2011 4.624 4.695 4.596 4.603 33,303,942 -0.01(-0.30%)
Nov 15, 2011 4.540 4.631 4.505 4.617 25,603,512 +0.03(+0.61%)
Nov 14, 2011 4.645 4.659 4.540 4.589 23,117,664 -0.15(-3.11%)
Nov 11, 2011 4.631 4.772 4.596 4.737 34,274,544 +0.21(+4.65%)
Nov 10, 2011 4.582 4.603 4.477 4.526 36,372,852 +0.05(+1.10%)
Nov 09, 2011 4.582 4.582 4.463 4.477 35,542,156 -0.31(-6.45%)
Nov 08, 2011 4.786 4.849 4.695 4.786 36,480,820 +0.01(+0.15%)
Nov 07, 2011 4.730 4.793 4.680 4.779 34,364,704 +0.10(+2.10%)
Nov 04, 2011 4.730 4.730 4.582 4.680 41,102,400 -0.13(-2.63%)
Nov 03, 2011 4.666 4.835 4.561 4.807 46,537,960 +0.26(+5.71%)
Nov 02, 2011 4.533 4.603 4.463 4.547 37,916,688 +0.12(+2.69%)
Nov 01, 2011 4.386 4.526 4.344 4.428 56,358,604 -0.29(-6.24%)
Oct 31, 2011 4.933 4.961 4.723 4.723 63,360,092 -0.32(-6.27%)
Oct 28, 2011 4.996 5.052 4.989 5.038 26,478,638 -0.09(-1.78%)
Oct 27, 2011 5.066 5.179 4.933 5.130 90,812,920 +0.38(+7.98%)
Oct 26, 2011 4.842 4.856 4.582 4.751 84,229,208 +0.04(+0.89%)
Oct 25, 2011 4.705 4.821 4.631 4.709 42,220,476 -0.04(-0.74%)
Oct 24, 2011 4.638 4.786 4.624 4.744 57,438,100 +0.11(+2.27%)
Oct 21, 2011 4.526 4.638 4.519 4.638 48,485,532 +0.08(+1.69%)
Oct 20, 2011 4.673 4.716 4.456 4.561 125,717,672 +0.27(+6.21%)
Oct 19, 2011 4.295 4.344 4.210 4.295 44,378,160 +0.02(+0.49%)
Oct 18, 2011 4.224 4.337 4.175 4.273 40,602,272 +0.06(+1.50%)
Oct 17, 2011 4.358 4.379 4.210 4.210 22,112,860 -0.24(-5.36%)
Oct 14, 2011 4.442 4.470 4.365 4.449 14,485,974 +0.04(+0.80%)
Oct 13, 2011 4.442 4.449 4.295 4.414 29,252,422 -0.05(-1.10%)
Oct 12, 2011 4.477 4.526 4.449 4.463 30,608,828 +0.13(+2.91%)
Oct 11, 2011 4.280 4.351 4.259 4.337 15,473,416 -0.01(-0.16%)
Oct 10, 2011 4.266 4.351 4.249 4.344 23,734,094 +0.25(+5.99%)
Oct 07, 2011 4.189 4.189 4.091 4.098 20,520,554 -0.06(-1.35%)
Oct 06, 2011 4.105 4.154 4.084 4.154 53,307,340 +0.24(+6.09%)
Oct 05, 2011 3.782 3.923 3.740 3.916 50,790,264 +0.13(+3.53%)
Oct 04, 2011 3.663 3.796 3.579 3.782 42,221,220 -0.04(-0.92%)
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.