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 (%)
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%)
Oct 03, 2011 4.014 4.028 3.810 3.817 42,585,736 -0.15(-3.89%)
Sep 30, 2011 3.923 4.063 3.916 3.972 33,336,662 -0.08(-1.91%)
Sep 29, 2011 4.063 4.091 3.951 4.049 43,953,524 +0.15(+3.96%)
Sep 28, 2011 3.986 4.010 3.888 3.895 29,159,992 -0.06(-1.42%)
Sep 27, 2011 3.986 4.035 3.930 3.951 29,579,478 +0.11(+2.92%)
Sep 26, 2011 3.761 3.866 3.656 3.838 34,581,896 +0.16(+4.39%)
Sep 23, 2011 3.607 3.726 3.596 3.677 35,726,588 -0.01(-0.38%)
Sep 22, 2011 3.761 3.782 3.649 3.691 47,837,240 -0.22(-5.57%)
Sep 21, 2011 4.084 4.095 3.902 3.909 39,435,856 -0.22(-5.43%)
Sep 20, 2011 4.175 4.189 4.056 4.133 40,620,340 +0.01(+0.34%)
Sep 19, 2011 4.098 4.140 4.035 4.119 31,381,842 -0.11(-2.65%)
Sep 16, 2011 4.351 4.351 4.175 4.231 52,935,860 -0.16(-3.67%)
Sep 15, 2011 4.407 4.449 4.273 4.393 35,902,452 +0.14(+3.30%)
Sep 14, 2011 4.161 4.280 4.077 4.252 26,931,166 +0.13(+3.24%)
Sep 13, 2011 4.098 4.147 4.049 4.119 31,922,706 +0.00(+0.00%)
Sep 12, 2011 4.063 4.147 4.035 4.119 32,580,932 -0.08(-1.84%)
Sep 09, 2011 4.337 4.375 4.182 4.196 32,268,534 -0.25(-5.68%)
Sep 08, 2011 4.533 4.582 4.428 4.449 21,593,326 -0.04(-0.78%)
Sep 07, 2011 4.445 4.484 4.386 4.484 26,302,008 +0.18(+4.07%)
Sep 06, 2011 4.224 4.351 4.210 4.309 36,537,140 -0.14(-3.15%)
Sep 02, 2011 4.473 4.519 4.393 4.449 42,820,032 -0.20(-4.37%)
Sep 01, 2011 4.695 4.800 4.596 4.652 56,367,636 +0.13(+2.95%)
Aug 31, 2011 4.568 4.624 4.498 4.519 40,425,564 +0.00(+0.00%)
Aug 30, 2011 4.316 4.547 4.288 4.519 67,285,744 +0.18(+4.21%)
Aug 29, 2011 4.231 4.337 4.217 4.337 17,901,540 +0.18(+4.39%)
Aug 26, 2011 4.070 4.189 3.965 4.154 30,860,800 +0.02(+0.51%)
Aug 25, 2011 4.252 4.280 4.105 4.133 24,828,896 -0.12(-2.81%)
Aug 24, 2011 4.231 4.288 4.154 4.252 28,920,938 -0.04(-0.82%)
Aug 23, 2011 4.186 4.288 4.142 4.288 39,019,700 +0.16(+3.91%)
Aug 22, 2011 4.168 4.175 4.070 4.126 41,298,616 +0.06(+1.38%)
Aug 19, 2011 4.042 4.200 4.028 4.070 71,611,944 +0.04(+1.05%)
Aug 18, 2011 4.007 4.154 3.859 4.028 84,364,168 -0.13(-3.20%)
Aug 17, 2011 4.175 4.273 4.133 4.161 46,191,312 -0.11(-2.63%)
Aug 16, 2011 4.344 4.449 4.210 4.273 114,143,888 -0.14(-3.18%)
Aug 15, 2011 4.182 4.449 4.123 4.414 171,471,248 +0.65(+17.35%)
Aug 12, 2011 3.733 3.789 3.649 3.761 31,469,660 +0.18(+5.10%)
Aug 11, 2011 3.417 3.642 3.382 3.579 48,545,724 +0.15(+4.51%)
Aug 10, 2011 3.579 3.600 3.417 3.424 49,961,452 -0.22(-6.15%)
Aug 09, 2011 3.502 3.656 3.474 3.649 46,585,508 +0.22(+6.56%)
Aug 08, 2011 3.502 3.579 3.403 3.424 62,301,096 -0.26(-7.05%)
Aug 05, 2011 3.691 3.747 3.488 3.684 79,840,056 +0.16(+4.58%)
Aug 04, 2011 3.649 3.677 3.523 3.523 60,753,976 -0.28(-7.38%)
Aug 03, 2011 3.821 3.838 3.705 3.803 45,111,308 +0.06(+1.50%)
Aug 02, 2011 3.782 3.866 3.747 3.747 98,295,624 -0.15(-3.78%)
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.