Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.418 6.558 6.355 6.418 50,049,512 -0.13(-2.03%)
May 27, 2010 6.475 6.564 6.361 6.551 55,742,900 +0.24(+3.82%)
May 26, 2010 6.507 6.583 6.279 6.310 1,576 -0.18(-2.74%)
May 25, 2010 6.355 6.488 6.114 6.488 213,394 +0.13(+2.10%)
May 24, 2010 6.291 6.406 6.253 6.355 66,204,916 -0.03(-0.50%)
May 21, 2010 6.361 6.491 6.215 6.386 51,667,032 +0.03(+0.40%)
May 20, 2010 6.291 6.444 6.247 6.361 7,095 -0.11(-1.76%)
May 19, 2010 6.386 6.494 6.298 6.475 59,691,528 +0.01(+0.20%)
May 18, 2010 6.735 6.761 6.399 6.463 1,419 -0.14(-2.11%)
May 17, 2010 6.577 6.627 6.406 6.602 41,941,144 +0.08(+1.26%)
May 14, 2010 6.520 6.666 6.437 6.520 59,016,476 -0.25(-3.66%)
May 13, 2010 6.894 6.957 6.742 6.767 52,562,300 -0.25(-3.61%)
May 12, 2010 7.021 7.065 6.926 7.021 38,782,948 +0.06(+0.91%)
May 11, 2010 7.021 7.046 6.926 6.957 788 -0.16(-2.32%)
May 10, 2010 7.065 7.141 7.040 7.122 60,980,300 +0.30(+4.47%)
May 07, 2010 6.761 6.951 6.609 6.818 95,170,536 +0.01(+0.17%)
May 06, 2010 6.812 7.000 6.442 6.806 15,213 -0.27(-3.86%)
May 05, 2010 7.085 7.164 7.043 7.079 37,204,808 -0.08(-1.10%)
May 04, 2010 7.225 7.346 7.128 7.158 13,288 -0.19(-2.56%)
May 03, 2010 7.413 7.449 7.304 7.346 28,482,672 -0.03(-0.41%)
Apr 30, 2010 7.370 7.425 7.292 7.377 56,468,852 +0.06(+0.83%)
Apr 29, 2010 7.340 7.358 7.298 7.316 52,512,068 +0.03(+0.42%)
Apr 28, 2010 7.358 7.377 7.237 7.286 58,237,652 -0.07(-0.99%)
Apr 27, 2010 7.455 7.577 7.340 7.358 49,557 -0.19(-2.57%)
Apr 26, 2010 7.559 7.592 7.486 7.552 74,127,176 -0.19(-2.43%)
Apr 23, 2010 7.704 7.741 7.625 7.741 82,850,800 -0.14(-1.77%)
Apr 22, 2010 7.716 7.983 7.656 7.880 266,318,176 -1.19(-13.11%)
Apr 21, 2010 9.203 9.293 8.893 9.069 82,624 -0.13(-1.45%)
Apr 20, 2010 9.336 9.354 9.184 9.203 118,240 +0.01(+0.13%)
Apr 19, 2010 9.063 9.215 9.051 9.190 33,407,726 +0.13(+1.41%)
Apr 16, 2010 9.130 9.166 8.954 9.063 49,193,052 -0.19(-2.10%)
Apr 15, 2010 9.330 9.363 9.233 9.257 35,784,872 -0.13(-1.36%)
Apr 14, 2010 9.342 9.384 9.233 9.384 40,367,536 +0.21(+2.31%)
Apr 13, 2010 9.215 9.227 9.105 9.172 40,694,968 +0.01(+0.13%)
Apr 12, 2010 9.257 9.257 9.099 9.160 78,963,776 +0.05(+0.60%)
Apr 09, 2010 9.124 9.281 9.057 9.105 58,251,304 -0.04(-0.46%)
Apr 08, 2010 9.263 9.312 9.099 9.148 60,427,576 -0.25(-2.65%)
Apr 07, 2010 9.506 9.526 9.342 9.397 31,576,184 -0.04(-0.45%)
Apr 06, 2010 9.378 9.445 9.348 9.439 17,816,318 -0.02(-0.19%)
Apr 05, 2010 9.512 9.579 9.427 9.457 17,482,096 -0.02(-0.19%)
Apr 01, 2010 9.591 9.475 9.475 9.475 28,677,816 +0.05(+0.51%)
Mar 31, 2010 9.318 9.488 9.293 9.427 26,375,074 +0.08(+0.84%)
Mar 30, 2010 9.415 9.427 9.287 9.348 15,012,581 -0.01(-0.06%)
Mar 29, 2010 9.360 9.391 9.263 9.354 22,539,022 -0.02(-0.26%)
Mar 26, 2010 9.415 9.494 9.318 9.378 36,545,784 +0.16(+1.71%)
Mar 25, 2010 9.281 9.391 9.190 9.221 33,517,338 +0.08(+0.86%)
Mar 24, 2010 9.136 9.221 9.105 9.142 27,343,518 -0.12(-1.25%)
Mar 23, 2010 9.178 9.275 9.142 9.257 25,666,706 +0.09(+0.99%)
Mar 22, 2010 9.021 9.245 9.021 9.166 27,556,476 +0.02(+0.27%)
Mar 19, 2010 9.239 9.257 9.118 9.142 33,817,548 -0.13(-1.37%)
Mar 18, 2010 9.300 9.330 9.184 9.269 30,011,170 -0.08(-0.91%)
Mar 17, 2010 9.372 9.439 9.324 9.354 54,568,332 +0.17(+1.85%)
Mar 16, 2010 9.069 9.221 9.039 9.184 35,368,116 +0.20(+2.23%)
Mar 15, 2010 8.936 9.002 8.917 8.984 24,793,824 -0.02(-0.20%)
Mar 12, 2010 9.051 9.057 8.942 9.002 36,007,596 +0.21(+2.42%)
Mar 11, 2010 8.748 8.796 8.705 8.790 35,344,940 -0.04(-0.48%)
Mar 10, 2010 8.608 8.863 8.608 8.832 45,797,032 +0.27(+3.12%)
Mar 09, 2010 8.450 8.620 8.438 8.566 30,045,876 -0.03(-0.35%)
Mar 08, 2010 8.553 8.608 8.535 8.596 20,823,948 +0.02(+0.28%)
Mar 05, 2010 8.414 8.590 8.402 8.572 27,204,968 +0.21(+2.54%)
Mar 04, 2010 8.396 8.426 8.287 8.359 24,337,934 -0.05(-0.58%)
Mar 03, 2010 8.402 8.487 8.353 8.408 43,964,392 +0.21(+2.59%)
Mar 02, 2010 8.135 8.220 8.080 8.196 23,328,586 +0.14(+1.73%)
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.