Nokia Corp ADR (NY: NOK )

5.140 +0.050 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 5.100 5.150 5.070 5.140 19,396,220 +0.05(+0.98%)
May 26, 2022 4.940 5.110 4.940 5.090 36,661,536 +0.16(+3.25%)
May 25, 2022 4.880 4.960 4.860 4.930 33,097,220 +0.03(+0.61%)
May 24, 2022 4.900 4.930 4.855 4.900 33,970,272 -0.03(-0.61%)
May 23, 2022 4.880 4.960 4.840 4.930 30,947,794 +0.10(+2.07%)
May 20, 2022 4.880 4.900 4.720 4.830 36,035,156 +0.03(+0.63%)
May 19, 2022 4.770 4.870 4.730 4.800 41,830,376 -0.06(-1.23%)
May 18, 2022 5.000 5.020 4.830 4.860 35,268,556 -0.18(-3.57%)
May 17, 2022 4.960 5.050 4.950 5.040 26,689,508 +0.16(+3.28%)
May 16, 2022 4.880 4.920 4.840 4.880 31,237,130 +0.00(+0.00%)
May 13, 2022 4.790 4.910 4.790 4.880 25,335,554 +0.21(+4.50%)
May 12, 2022 4.630 4.718 4.580 4.670 48,506,792 -0.02(-0.43%)
May 11, 2022 4.800 4.890 4.690 4.690 47,788,328 -0.12(-2.49%)
May 10, 2022 4.840 4.860 4.730 4.810 39,587,836 +0.03(+0.63%)
May 09, 2022 4.850 4.890 4.760 4.780 38,408,444 -0.18(-3.63%)
May 06, 2022 5.040 5.050 4.935 4.960 42,865,184 -0.15(-2.94%)
May 05, 2022 5.180 5.220 5.070 5.110 45,500,160 -0.22(-4.13%)
May 04, 2022 5.190 5.340 5.160 5.330 28,007,292 +0.10(+1.91%)
May 03, 2022 5.140 5.280 5.130 5.230 46,477,660 +0.10(+1.95%)
May 02, 2022 4.970 5.140 4.960 5.130 56,165,448 +0.09(+1.79%)
Apr 29, 2022 5.060 5.120 5.030 5.040 42,409,400 +0.14(+2.86%)
Apr 28, 2022 5.030 5.040 4.753 4.900 60,749,292 -0.14(-2.78%)
Apr 27, 2022 5.070 5.110 5.000 5.040 45,663,352 -0.05(-0.98%)
Apr 26, 2022 5.210 5.220 5.080 5.090 31,870,498 -0.12(-2.30%)
Apr 25, 2022 5.120 5.220 5.080 5.210 41,459,488 +0.07(+1.36%)
Apr 22, 2022 5.280 5.280 5.120 5.140 36,830,248 -0.13(-2.47%)
Apr 21, 2022 5.400 5.270 5.270 31,136,404 -0.06(-1.13%)
Apr 20, 2022 5.330 5.350 5.290 5.330 28,271,896 +0.13(+2.50%)
Apr 19, 2022 5.150 5.230 5.140 5.200 24,988,380 +0.10(+1.96%)
Apr 18, 2022 5.070 5.130 5.030 5.100 15,051,353 -0.01(-0.20%)
Apr 14, 2022 5.240 5.265 5.100 5.110 21,080,852 -0.14(-2.67%)
Apr 13, 2022 5.220 5.250 5.180 5.250 22,563,178 +0.07(+1.35%)
Apr 12, 2022 5.270 5.309 5.150 5.180 23,041,664 -0.11(-2.08%)
Apr 11, 2022 5.330 5.360 5.280 5.290 19,076,550 -0.08(-1.49%)
Apr 08, 2022 5.410 5.450 5.360 5.370 16,916,412 -0.07(-1.29%)
Apr 07, 2022 5.430 5.450 5.350 5.440 23,270,986 +0.03(+0.55%)
Apr 06, 2022 5.460 5.465 5.355 5.410 24,163,012 -0.11(-1.99%)
Apr 05, 2022 5.560 5.570 5.500 5.520 26,478,988 -0.07(-1.25%)
Apr 04, 2022 5.570 5.590 5.550 5.590 14,703,474 +0.04(+0.72%)
Apr 01, 2022 5.530 5.550 5.480 5.550 17,550,408 +0.09(+1.65%)
Mar 31, 2022 5.520 5.540 5.460 5.460 18,254,434 -0.07(-1.27%)
Mar 30, 2022 5.550 5.595 5.530 5.530 25,984,492 +0.00(+0.00%)
Mar 29, 2022 5.560 5.576 5.470 5.530 23,296,214 +0.14(+2.60%)
Mar 28, 2022 5.360 5.400 5.320 5.390 17,024,864 +0.02(+0.37%)
Mar 25, 2022 5.330 5.380 5.305 5.370 18,602,208 +0.03(+0.56%)
Mar 24, 2022 5.300 5.360 5.280 5.340 17,752,208 +0.06(+1.14%)
Mar 23, 2022 5.310 5.340 5.250 5.280 17,471,488 -0.09(-1.68%)
Mar 22, 2022 5.360 5.390 5.320 5.370 25,136,848 +0.07(+1.32%)
Mar 21, 2022 5.330 5.360 5.260 5.300 20,784,600 -0.03(-0.56%)
Mar 18, 2022 5.220 5.340 5.220 5.330 20,923,260 +0.01(+0.19%)
Mar 17, 2022 5.270 5.330 5.240 5.320 22,961,932 +0.06(+1.14%)
Mar 16, 2022 5.240 5.260 5.100 5.260 32,836,136 +0.16(+3.14%)
Mar 15, 2022 5.070 5.100 5.020 5.100 26,502,160 +0.08(+1.59%)
Mar 14, 2022 5.050 5.100 4.980 5.020 36,666,240 +0.21(+4.37%)
Mar 11, 2022 4.960 4.980 4.810 4.810 24,625,748 -0.04(-0.82%)
Mar 10, 2022 4.860 4.800 4.850 25,444,932 -0.06(-1.22%)
Mar 09, 2022 4.900 4.959 4.840 4.910 36,975,856 +0.20(+4.25%)
Mar 08, 2022 4.720 4.820 4.610 4.710 50,695,640 +0.18(+3.97%)
Mar 07, 2022 4.760 4.780 4.510 4.530 47,963,936 -0.27(-5.62%)
Mar 04, 2022 4.750 4.850 4.740 4.800 34,034,864 -0.16(-3.23%)
Mar 03, 2022 5.150 5.170 4.940 4.960 51,183,952 -0.37(-6.94%)
Mar 02, 2022 5.230 5.365 5.180 5.330 28,702,234 +0.15(+2.90%)
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.