Nokia Corp ADR (NY: NOK )

5.500 USD -0.120 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.95 16.02 15.85 15.95 7,823,200 -0.11(-0.68%)
Jul 28, 2005 15.99 16.17 15.95 16.06 12,742,800 +0.19(+1.20%)
Jul 27, 2005 15.82 15.91 15.74 15.87 14,971,500 +0.22(+1.41%)
Jul 26, 2005 15.51 15.68 15.39 15.65 17,432,600 +0.47(+3.10%)
Jul 25, 2005 15.41 15.42 15.17 15.18 21,382,500 -0.38(-2.44%)
Jul 22, 2005 15.81 15.86 15.55 15.56 17,910,200 -0.22(-1.39%)
Jul 21, 2005 16.06 16.07 15.74 15.78 80,753,200 -2.08(-11.65%)
Jul 20, 2005 17.60 17.93 17.54 17.86 14,229,400 -0.17(-0.94%)
Jul 19, 2005 17.82 18.07 17.77 18.03 8,647,800 +0.22(+1.24%)
Jul 18, 2005 17.80 17.93 17.72 17.81 6,802,600 -0.15(-0.84%)
Jul 15, 2005 17.75 18.03 17.67 17.96 8,316,500 +0.02(+0.11%)
Jul 14, 2005 17.97 18.07 17.88 17.94 14,011,800 +0.17(+0.96%)
Jul 13, 2005 17.64 17.82 17.63 17.77 6,835,700 +0.13(+0.74%)
Jul 12, 2005 17.59 17.75 17.41 17.64 7,746,000 +0.14(+0.80%)
Jul 11, 2005 17.36 17.54 17.35 17.50 8,883,100 +0.36(+2.10%)
Jul 08, 2005 16.82 17.16 16.80 17.14 7,131,400 +0.38(+2.27%)
Jul 07, 2005 16.49 16.78 16.48 16.76 9,421,700 -0.08(-0.48%)
Jul 06, 2005 16.94 16.96 16.80 16.84 9,017,200 +0.04(+0.24%)
Jul 05, 2005 16.55 16.83 16.48 16.80 9,613,300 +0.17(+1.02%)
Jul 01, 2005 16.66 16.78 16.57 16.63 5,867,600 -0.01(-0.06%)
Jun 30, 2005 16.91 16.94 16.64 16.64 10,428,400 -0.35(-2.06%)
Jun 29, 2005 17.08 17.17 16.94 16.99 5,931,300 +0.01(+0.06%)
Jun 28, 2005 16.77 17.02 16.76 16.98 7,494,800 +0.04(+0.24%)
Jun 27, 2005 16.92 17.09 16.86 16.94 9,165,500 -0.05(-0.29%)
Jun 24, 2005 17.01 17.10 16.93 16.99 7,388,100 -0.17(-0.99%)
Jun 23, 2005 17.39 17.45 17.15 17.16 14,871,600 -0.29(-1.66%)
Jun 22, 2005 17.53 17.65 17.42 17.45 11,177,400 +0.17(+0.98%)
Jun 21, 2005 17.17 17.33 17.13 17.28 5,840,400 +0.07(+0.41%)
Jun 20, 2005 17.03 17.28 16.99 17.21 8,351,200 -0.10(-0.58%)
Jun 17, 2005 17.19 17.34 17.13 17.31 7,899,400 +0.20(+1.17%)
Jun 16, 2005 17.10 17.14 17.03 17.11 7,896,900 -0.02(-0.12%)
Jun 15, 2005 17.04 17.14 16.87 17.13 8,923,800 +0.15(+0.88%)
Jun 14, 2005 16.89 17.09 16.85 16.98 11,149,200 +0.10(+0.59%)
Jun 13, 2005 16.85 16.93 16.78 16.88 4,674,100 +0.03(+0.18%)
Jun 10, 2005 17.05 17.07 16.79 16.85 9,227,900 -0.10(-0.59%)
Jun 09, 2005 16.91 16.97 16.82 16.95 11,371,000 -0.10(-0.59%)
Jun 08, 2005 17.21 17.22 17.03 17.05 6,700,600 -0.03(-0.18%)
Jun 07, 2005 17.12 17.29 17.06 17.08 8,505,200 +0.04(+0.23%)
Jun 06, 2005 17.16 17.17 16.86 17.04 6,827,400 -0.04(-0.23%)
Jun 03, 2005 17.24 17.36 17.02 17.08 8,732,900 -0.25(-1.44%)
Jun 02, 2005 17.15 17.38 17.15 17.33 8,500,600 +0.26(+1.52%)
Jun 01, 2005 16.90 17.18 16.88 17.07 7,110,000 +0.21(+1.25%)
May 31, 2005 16.98 17.05 16.80 16.86 10,257,600 -0.34(-1.98%)
May 27, 2005 17.15 17.29 17.11 17.20 5,881,100 +0.04(+0.23%)
May 26, 2005 16.95 17.19 16.90 17.16 8,971,400 +0.04(+0.23%)
May 25, 2005 17.41 17.41 17.04 17.12 10,195,300 -0.43(-2.45%)
May 24, 2005 17.37 17.58 17.34 17.55 7,211,100 +0.07(+0.40%)
May 23, 2005 17.44 17.57 17.39 17.48 6,471,800 +0.00(+0.00%)
May 20, 2005 17.42 17.48 17.28 17.48 6,768,100 -0.08(-0.46%)
May 19, 2005 17.45 17.57 17.40 17.56 11,406,000 -0.04(-0.23%)
May 18, 2005 17.31 17.70 17.28 17.60 11,837,800 +0.33(+1.91%)
May 17, 2005 17.13 17.29 17.03 17.27 6,346,800 +0.04(+0.23%)
May 16, 2005 17.04 17.25 17.03 17.23 7,874,300 +0.20(+1.17%)
May 13, 2005 16.97 17.10 16.93 17.03 11,156,500 +0.21(+1.25%)
May 12, 2005 16.89 16.99 16.78 16.82 4,605,000 -0.10(-0.59%)
May 11, 2005 16.91 16.92 16.70 16.92 4,549,200 +0.01(+0.06%)
May 10, 2005 16.96 17.02 16.84 16.91 7,485,600 -0.25(-1.46%)
May 09, 2005 17.04 17.23 17.00 17.16 14,168,500 +0.25(+1.48%)
May 06, 2005 16.93 16.98 16.87 16.91 8,578,500 +0.08(+0.48%)
May 05, 2005 16.74 16.87 16.71 16.83 13,481,400 +0.16(+0.96%)
May 04, 2005 16.39 16.72 16.37 16.67 12,849,500 +0.60(+3.73%)
May 03, 2005 16.11 16.18 15.99 16.07 6,375,200 -0.03(-0.19%)
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.