Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
4.940
-0.050 (-1.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 0.81% | 18,406,724 |
| Feb 19, 2025 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | -0.80% | 18,498,302 |
| Feb 18, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | - | 16,837,165 |
| Feb 14, 2025 | 5.03 | 5.06 | 4.97 | 4.99 | 4.99 | - | 24,233,634 |
| Feb 13, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | -0.40% | 21,506,148 |
| Feb 12, 2025 | 4.88 | 5.01 | 4.88 | 5.01 | 5.01 | 2.24% | 25,035,034 |
| Feb 11, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | 1.45% | 17,587,916 |
| Feb 10, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.83 | 0.42% | 12,247,248 |
| Feb 7, 2025 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | 0.42% | 14,592,586 |
| Feb 6, 2025 | 4.84 | 4.85 | 4.76 | 4.79 | 4.79 | -0.21% | 13,925,823 |
| Feb 5, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.69% | 22,158,040 |
| Feb 4, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 2.16% | 20,211,960 |
| Feb 3, 2025 | 4.55 | 4.70 | 4.54 | 4.62 | 4.59 | 0.43% | 20,338,271 |
| Jan 31, 2025 | 4.63 | 4.71 | 4.60 | 4.60 | 4.57 | -2.13% | 28,625,035 |
| Jan 30, 2025 | 4.83 | 4.85 | 4.67 | 4.70 | 4.67 | 5.86% | 55,209,035 |
| Jan 29, 2025 | 4.47 | 4.50 | 4.41 | 4.44 | 4.41 | -0.45% | 19,272,801 |
| Jan 28, 2025 | 4.49 | 4.51 | 4.42 | 4.46 | 4.43 | -0.89% | 16,866,736 |
| Jan 27, 2025 | 4.55 | 4.56 | 4.45 | 4.50 | 4.47 | -0.22% | 20,443,718 |
| Jan 24, 2025 | 4.54 | 4.56 | 4.48 | 4.51 | 4.48 | -3.84% | 27,089,705 |
| Jan 23, 2025 | 4.64 | 4.70 | 4.64 | 4.69 | 4.66 | 1.74% | 12,342,189 |
| Jan 22, 2025 | 4.63 | 4.66 | 4.60 | 4.61 | 4.58 | - | 13,115,491 |
| Jan 21, 2025 | 4.61 | 4.64 | 4.57 | 4.61 | 4.58 | 2.22% | 18,114,644 |
| Jan 17, 2025 | 4.49 | 4.55 | 4.48 | 4.51 | 4.48 | 1.58% | 17,200,675 |
| Jan 16, 2025 | 4.47 | 4.47 | 4.41 | 4.44 | 4.41 | -3.69% | 30,567,446 |
| Jan 15, 2025 | 4.63 | 4.65 | 4.60 | 4.61 | 4.58 | 2.22% | 25,953,901 |
| Jan 14, 2025 | 4.50 | 4.54 | 4.48 | 4.51 | 4.48 | 0.89% | 10,196,918 |
| Jan 13, 2025 | 4.43 | 4.49 | 4.42 | 4.47 | 4.44 | -1.11% | 13,484,046 |
| Jan 10, 2025 | 4.54 | 4.56 | 4.50 | 4.52 | 4.49 | -3.00% | 13,624,549 |
| Jan 8, 2025 | 4.61 | 4.67 | 4.59 | 4.66 | 4.63 | 0.65% | 9,214,668 |
| Jan 7, 2025 | 4.67 | 4.69 | 4.62 | 4.63 | 4.60 | 1.54% | 15,385,508 |
| Jan 6, 2025 | 4.50 | 4.58 | 4.49 | 4.56 | 4.53 | 1.79% | 14,600,612 |
| Jan 3, 2025 | 4.43 | 4.50 | 4.42 | 4.48 | 4.45 | 0.45% | 10,804,642 |
| Jan 2, 2025 | 4.46 | 4.48 | 4.43 | 4.46 | 4.43 | 0.68% | 12,516,291 |
| Dec 31, 2024 | 4.43 | 4.44 | 4.39 | 4.43 | 4.40 | 0.23% | 5,306,313 |
| Dec 30, 2024 | 4.47 | 4.48 | 4.41 | 4.42 | 4.39 | -1.34% | 8,188,753 |
| Dec 27, 2024 | 4.46 | 4.49 | 4.45 | 4.48 | 4.45 | 0.22% | 9,381,284 |
| Dec 26, 2024 | 4.48 | 4.54 | 4.46 | 4.47 | 4.44 | -0.45% | 6,886,245 |
| Dec 24, 2024 | 4.42 | 4.49 | 4.42 | 4.49 | 4.46 | 0.90% | 2,620,048 |
| Dec 23, 2024 | 4.43 | 4.46 | 4.41 | 4.45 | 4.42 | 0.45% | 10,853,995 |
| Dec 20, 2024 | 4.36 | 4.46 | 4.35 | 4.43 | 4.40 | - | 12,435,968 |
| Dec 19, 2024 | 4.40 | 4.47 | 4.40 | 4.43 | 4.40 | 0.91% | 18,123,814 |
| Dec 18, 2024 | 4.51 | 4.55 | 4.38 | 4.39 | 4.36 | -2.01% | 12,731,638 |
| Dec 17, 2024 | 4.45 | 4.50 | 4.44 | 4.48 | 4.45 | 0.22% | 14,172,889 |
| Dec 16, 2024 | 4.47 | 4.50 | 4.45 | 4.47 | 4.44 | -0.22% | 11,540,299 |
| Dec 13, 2024 | 4.44 | 4.48 | 4.41 | 4.48 | 4.45 | 1.13% | 12,383,160 |
| Dec 12, 2024 | 4.41 | 4.52 | 4.41 | 4.43 | 4.40 | 0.45% | 18,152,223 |
| Dec 11, 2024 | 4.37 | 4.44 | 4.36 | 4.41 | 4.38 | 0.23% | 12,428,727 |
| Dec 10, 2024 | 4.40 | 4.44 | 4.36 | 4.40 | 4.37 | - | 14,129,389 |
| Dec 9, 2024 | 4.40 | 4.47 | 4.38 | 4.40 | 4.37 | 3.77% | 19,756,024 |
| Dec 6, 2024 | 4.32 | 4.35 | 4.24 | 4.24 | 4.21 | -1.62% | 10,751,035 |
| Dec 5, 2024 | 4.25 | 4.34 | 4.24 | 4.31 | 4.28 | 3.36% | 20,604,784 |
| Dec 4, 2024 | 4.21 | 4.24 | 4.16 | 4.17 | 4.14 | -1.42% | 16,418,024 |
| Dec 3, 2024 | 4.20 | 4.24 | 4.18 | 4.23 | 4.20 | 0.71% | 10,021,967 |
| Dec 2, 2024 | 4.20 | 4.22 | 4.17 | 4.20 | 4.17 | - | 9,477,760 |
| Nov 29, 2024 | 4.19 | 4.22 | 4.19 | 4.20 | 4.17 | 0.24% | 4,568,315 |
| Nov 27, 2024 | 4.19 | 4.22 | 4.16 | 4.19 | 4.16 | 0.24% | 12,907,623 |
| Nov 26, 2024 | 4.22 | 4.23 | 4.14 | 4.18 | 4.15 | -0.71% | 14,044,865 |
| Nov 25, 2024 | 4.23 | 4.24 | 4.17 | 4.21 | 4.18 | 0.72% | 20,586,601 |
| Nov 22, 2024 | 4.17 | 4.20 | 4.15 | 4.18 | 4.15 | 1.21% | 11,900,813 |
| Nov 21, 2024 | 4.11 | 4.19 | 4.07 | 4.13 | 4.10 | -2.82% | 27,973,973 |
| Nov 20, 2024 | 4.27 | 4.30 | 4.22 | 4.25 | 4.22 | 2.41% | 31,017,937 |
| Nov 19, 2024 | 4.41 | 4.45 | 3.91 | 4.15 | 4.12 | -6.95% | 72,850,186 |
| Nov 18, 2024 | 4.43 | 4.47 | 4.43 | 4.46 | 4.43 | - | 4,723,401 |
| Nov 15, 2024 | 4.48 | 4.52 | 4.45 | 4.46 | 4.43 | -0.67% | 18,293,358 |
| Nov 14, 2024 | 4.47 | 4.53 | 4.46 | 4.49 | 4.46 | 0.67% | 13,241,434 |
| Nov 13, 2024 | 4.47 | 4.47 | 4.42 | 4.46 | 4.43 | -0.89% | 17,013,441 |
| Nov 12, 2024 | 4.52 | 4.53 | 4.45 | 4.50 | 4.47 | -1.32% | 17,059,876 |
| Nov 11, 2024 | 4.57 | 4.60 | 4.54 | 4.56 | 4.53 | 0.22% | 13,805,844 |
| Nov 8, 2024 | 4.54 | 4.56 | 4.51 | 4.55 | 4.52 | -1.09% | 18,213,401 |
| Nov 7, 2024 | 4.59 | 4.65 | 4.56 | 4.60 | 4.57 | 0.44% | 17,398,468 |
| Nov 6, 2024 | 4.60 | 4.62 | 4.58 | 4.58 | 4.55 | -2.76% | 15,999,132 |
| Nov 5, 2024 | 4.67 | 4.73 | 4.67 | 4.71 | 4.68 | 0.86% | 11,971,247 |
| Nov 4, 2024 | 4.74 | 4.76 | 4.65 | 4.67 | 4.64 | -1.27% | 13,223,106 |
| Nov 1, 2024 | 4.75 | 4.77 | 4.73 | 4.73 | 4.70 | 0.42% | 11,303,696 |
| Oct 31, 2024 | 4.73 | 4.75 | 4.68 | 4.71 | 4.68 | -1.46% | 19,945,233 |
| Oct 30, 2024 | 4.82 | 4.84 | 4.77 | 4.78 | 4.75 | -1.44% | 17,105,725 |
| Oct 29, 2024 | 4.93 | 4.94 | 4.85 | 4.85 | 4.82 | -2.02% | 21,278,438 |
| Oct 28, 2024 | 4.83 | 4.95 | 4.83 | 4.95 | 4.92 | 3.77% | 34,528,149 |
| Oct 25, 2024 | 4.80 | 4.82 | 4.76 | 4.77 | 4.74 | -0.63% | 22,097,522 |
| Oct 24, 2024 | 4.75 | 4.80 | 4.74 | 4.80 | 4.77 | 2.56% | 21,665,370 |
| Oct 23, 2024 | 4.68 | 4.72 | 4.66 | 4.68 | 4.65 | -0.64% | 19,999,353 |
| Oct 22, 2024 | 4.73 | 4.77 | 4.68 | 4.71 | 4.68 | -1.67% | 27,889,793 |
| Oct 21, 2024 | 4.75 | 4.82 | 4.75 | 4.79 | 4.73 | 0.84% | 27,704,456 |
| Oct 18, 2024 | 4.49 | 4.78 | 4.49 | 4.75 | 4.69 | 9.45% | 51,422,770 |
| Oct 17, 2024 | 4.22 | 4.36 | 4.14 | 4.34 | 4.28 | -2.69% | 41,757,802 |
| Oct 16, 2024 | 4.47 | 4.49 | 4.39 | 4.46 | 4.40 | 1.13% | 39,451,746 |
| Oct 15, 2024 | 4.43 | 4.45 | 4.38 | 4.41 | 4.35 | 0.23% | 24,261,627 |
| Oct 14, 2024 | 4.37 | 4.40 | 4.36 | 4.40 | 4.34 | 0.92% | 13,045,929 |
| Oct 11, 2024 | 4.39 | 4.40 | 4.34 | 4.36 | 4.30 | -1.13% | 7,260,021 |
| Oct 10, 2024 | 4.46 | 4.46 | 4.39 | 4.41 | 4.35 | -1.34% | 7,057,782 |
| Oct 9, 2024 | 4.41 | 4.47 | 4.41 | 4.47 | 4.41 | 1.59% | 13,201,518 |
| Oct 8, 2024 | 4.36 | 4.40 | 4.35 | 4.40 | 4.34 | 1.62% | 14,104,864 |
| Oct 7, 2024 | 4.39 | 4.40 | 4.33 | 4.33 | 4.27 | -0.46% | 11,872,682 |
| Oct 4, 2024 | 4.37 | 4.39 | 4.34 | 4.35 | 4.29 | - | 10,082,031 |
| Oct 3, 2024 | 4.37 | 4.38 | 4.33 | 4.35 | 4.29 | -0.91% | 12,411,853 |
| Oct 2, 2024 | 4.33 | 4.41 | 4.33 | 4.39 | 4.33 | 0.92% | 17,047,718 |
| Oct 1, 2024 | 4.40 | 4.41 | 4.34 | 4.35 | 4.29 | -0.46% | 19,137,965 |
| Sep 30, 2024 | 4.41 | 4.42 | 4.35 | 4.37 | 4.31 | - | 13,369,616 |
| Sep 27, 2024 | 4.38 | 4.42 | 4.36 | 4.37 | 4.31 | 0.23% | 20,772,532 |
| Sep 26, 2024 | 4.40 | 4.44 | 4.35 | 4.36 | 4.30 | - | 26,128,804 |