Nokia Corp ADR (NY: NOK )

5.390 USD +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.94 29.17 28.50 28.64 10,244,629 +0.06(+0.21%)
Jul 30, 2007 28.70 28.76 28.39 28.58 12,196,285 +0.62(+2.22%)
Jul 27, 2007 28.21 28.76 27.50 27.96 14,348,333 +0.25(+0.90%)
Jul 26, 2007 27.37 27.74 27.06 27.71 22,047,207 -0.44(-1.56%)
Jul 25, 2007 28.61 28.66 28.01 28.15 12,595,537 -0.40(-1.40%)
Jul 24, 2007 28.89 29.01 28.38 28.55 8,395,438 -0.45(-1.55%)
Jul 23, 2007 29.06 29.14 28.92 29.00 7,058,132 -0.28(-0.96%)
Jul 20, 2007 29.62 29.66 29.17 29.28 7,109,147 -0.47(-1.58%)
Jul 19, 2007 29.81 30.00 29.75 29.75 7,071,595 +0.02(+0.07%)
Jul 18, 2007 29.84 29.91 29.38 29.73 10,832,546 -0.34(-1.13%)
Jul 17, 2007 29.99 30.23 29.90 30.07 6,827,515 +0.22(+0.74%)
Jul 16, 2007 29.98 30.12 29.76 29.85 6,239,838 -0.06(-0.20%)
Jul 13, 2007 30.28 30.31 29.82 29.91 8,394,638 -0.04(-0.13%)
Jul 12, 2007 29.67 30.00 29.51 29.95 14,790,146 +1.09(+3.78%)
Jul 11, 2007 28.80 28.93 28.72 28.86 9,785,000 +0.08(+0.28%)
Jul 10, 2007 28.92 29.14 28.76 28.78 6,151,886 -0.25(-0.86%)
Jul 09, 2007 28.86 29.15 28.82 29.03 4,439,304 +0.11(+0.38%)
Jul 06, 2007 28.80 29.03 28.76 28.92 5,234,386 +0.24(+0.84%)
Jul 05, 2007 28.87 28.96 28.50 28.68 7,552,137 -0.45(-1.54%)
Jul 03, 2007 29.07 29.23 29.05 29.13 4,750,150 +0.58(+2.03%)
Jul 02, 2007 28.20 28.60 28.18 28.55 6,959,705 +0.44(+1.57%)
Jun 29, 2007 28.31 28.27 27.94 28.11 8,596,322 +0.15(+0.54%)
Jun 28, 2007 27.98 28.19 27.92 27.96 10,894,200 +0.30(+1.08%)
Jun 27, 2007 27.42 27.72 27.35 27.66 6,213,000 +0.16(+0.58%)
Jun 26, 2007 27.82 27.83 27.44 27.50 6,497,525 -0.09(-0.33%)
Jun 25, 2007 27.63 27.92 27.46 27.59 9,585,124 -0.17(-0.61%)
Jun 22, 2007 28.05 28.11 27.63 27.76 7,448,620 -0.24(-0.86%)
Jun 21, 2007 27.79 28.05 27.57 28.00 13,024,852 -0.29(-1.03%)
Jun 20, 2007 29.14 29.19 28.19 28.29 17,915,300 -0.32(-1.12%)
Jun 19, 2007 28.62 28.66 28.28 28.61 7,775,100 -0.04(-0.14%)
Jun 18, 2007 29.08 29.09 28.58 28.65 5,168,900 -0.36(-1.24%)
Jun 15, 2007 28.94 29.12 28.80 29.01 7,873,700 +0.43(+1.50%)
Jun 14, 2007 28.17 28.65 28.17 28.58 7,426,800 +0.49(+1.74%)
Jun 13, 2007 27.76 28.16 27.72 28.09 8,067,100 +0.59(+2.15%)
Jun 12, 2007 27.74 27.89 27.50 27.50 9,554,300 -0.81(-2.86%)
Jun 11, 2007 27.99 28.44 28.07 28.31 7,412,394 +0.26(+0.93%)
Jun 08, 2007 27.76 28.18 27.76 28.05 10,663,015 +0.38(+1.37%)
Jun 07, 2007 28.23 28.39 27.55 27.67 12,174,200 -0.55(-1.95%)
Jun 06, 2007 28.33 28.52 28.11 28.22 5,879,975 -0.11(-0.39%)
Jun 05, 2007 28.63 28.60 28.03 28.33 8,599,600 -0.17(-0.60%)
Jun 04, 2007 28.33 28.56 28.29 28.50 9,791,380 +0.31(+1.10%)
Jun 01, 2007 27.38 28.20 27.51 28.19 13,742,300 +0.81(+2.96%)
May 31, 2007 27.50 27.57 27.22 27.38 17,432,700 +0.22(+0.81%)
May 30, 2007 26.65 27.22 26.71 27.16 11,258,338 +0.69(+2.61%)
May 29, 2007 26.71 26.77 26.41 26.47 5,655,750 -0.20(-0.75%)
May 25, 2007 26.69 26.74 26.54 26.67 7,736,850 +0.41(+1.56%)
May 24, 2007 26.49 26.59 26.11 26.26 10,409,377 -0.13(-0.49%)
May 23, 2007 26.48 26.67 26.37 26.39 6,544,637 -0.04(-0.15%)
May 22, 2007 26.74 26.73 26.38 26.43 10,273,050 -0.54(-2.00%)
May 21, 2007 27.14 27.16 26.92 26.97 12,835,335 -0.07(-0.26%)
May 18, 2007 26.85 27.10 26.79 27.04 11,740,228 +0.47(+1.77%)
May 17, 2007 26.58 26.71 26.43 26.57 6,662,625 -0.09(-0.34%)
May 16, 2007 26.78 26.81 26.50 26.66 7,621,169 +0.35(+1.33%)
May 15, 2007 26.06 26.42 26.02 26.31 15,955,710 +0.35(+1.35%)
May 14, 2007 25.92 26.22 25.85 25.96 18,878,381 +0.89(+3.55%)
May 11, 2007 24.75 25.07 24.74 25.07 8,076,600 +0.62(+2.54%)
May 10, 2007 24.93 25.03 24.42 24.45 10,353,200 -0.68(-2.71%)
May 09, 2007 24.80 25.13 24.79 25.13 9,592,200 +0.29(+1.17%)
May 08, 2007 24.90 24.92 24.74 24.84 14,395,831 -0.22(-0.88%)
May 07, 2007 25.23 25.32 25.05 25.06 11,486,785 -0.33(-1.30%)
May 04, 2007 25.33 25.48 25.24 25.39 7,731,352 -0.25(-0.98%)
May 03, 2007 25.60 25.80 25.45 25.64 9,464,396 -0.07(-0.27%)
May 02, 2007 25.71 25.88 25.68 25.71 9,484,210 +0.38(+1.50%)
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.