Nokia Oyj (NOK)
NYSE: NOK · Real-Time Price · USD
4.130
-0.120 (-2.82%)
At close: Nov 21, 2024, 4:00 PM
4.160
+0.030 (0.73%)
After-hours: Nov 21, 2024, 6:30 PM EST
Nokia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.11 | 4.19 | 4.07 | 4.13 | 4.13 | -2.82% | 27,966,174 |
| Nov 20, 2024 | 4.27 | 4.30 | 4.22 | 4.25 | 4.25 | 2.41% | 31,017,937 |
| Nov 19, 2024 | 4.41 | 4.45 | 3.91 | 4.15 | 4.15 | -6.95% | 72,850,186 |
| Nov 18, 2024 | 4.43 | 4.47 | 4.43 | 4.46 | 4.46 | - | 4,723,401 |
| Nov 15, 2024 | 4.48 | 4.52 | 4.45 | 4.46 | 4.46 | -0.67% | 18,293,358 |
| Nov 14, 2024 | 4.47 | 4.53 | 4.46 | 4.49 | 4.49 | 0.67% | 13,241,434 |
| Nov 13, 2024 | 4.47 | 4.47 | 4.42 | 4.46 | 4.46 | -0.89% | 17,013,441 |
| Nov 12, 2024 | 4.52 | 4.53 | 4.45 | 4.50 | 4.50 | -1.32% | 17,059,876 |
| Nov 11, 2024 | 4.57 | 4.60 | 4.54 | 4.56 | 4.56 | 0.22% | 13,805,844 |
| Nov 8, 2024 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | -1.09% | 18,213,401 |
| Nov 7, 2024 | 4.59 | 4.65 | 4.56 | 4.60 | 4.60 | 0.44% | 17,398,468 |
| Nov 6, 2024 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -2.76% | 15,999,132 |
| Nov 5, 2024 | 4.67 | 4.73 | 4.67 | 4.71 | 4.71 | 0.86% | 11,971,247 |
| Nov 4, 2024 | 4.74 | 4.76 | 4.65 | 4.67 | 4.67 | -1.27% | 13,223,106 |
| Nov 1, 2024 | 4.75 | 4.77 | 4.73 | 4.73 | 4.73 | 0.42% | 11,303,696 |
| Oct 31, 2024 | 4.73 | 4.75 | 4.68 | 4.71 | 4.71 | -1.46% | 19,945,233 |
| Oct 30, 2024 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -1.44% | 17,105,725 |
| Oct 29, 2024 | 4.93 | 4.94 | 4.85 | 4.85 | 4.85 | -2.02% | 21,278,438 |
| Oct 28, 2024 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 3.77% | 34,528,149 |
| Oct 25, 2024 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | -0.63% | 22,097,522 |
| Oct 24, 2024 | 4.75 | 4.80 | 4.74 | 4.80 | 4.80 | 2.56% | 21,665,370 |
| Oct 23, 2024 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 19,999,353 |
| Oct 22, 2024 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | -1.67% | 27,889,793 |
| Oct 21, 2024 | 4.75 | 4.82 | 4.75 | 4.79 | 4.76 | 0.84% | 27,704,456 |
| Oct 18, 2024 | 4.49 | 4.78 | 4.49 | 4.75 | 4.72 | 9.45% | 51,422,770 |
| Oct 17, 2024 | 4.22 | 4.36 | 4.14 | 4.34 | 4.31 | -2.69% | 41,757,802 |
| Oct 16, 2024 | 4.47 | 4.49 | 4.39 | 4.46 | 4.43 | 1.13% | 39,451,746 |
| Oct 15, 2024 | 4.43 | 4.45 | 4.38 | 4.41 | 4.38 | 0.23% | 24,261,627 |
| Oct 14, 2024 | 4.37 | 4.40 | 4.36 | 4.40 | 4.37 | 0.92% | 13,045,929 |
| Oct 11, 2024 | 4.39 | 4.40 | 4.34 | 4.36 | 4.33 | -1.13% | 7,260,021 |
| Oct 10, 2024 | 4.46 | 4.46 | 4.39 | 4.41 | 4.38 | -1.34% | 7,057,782 |
| Oct 9, 2024 | 4.41 | 4.47 | 4.41 | 4.47 | 4.44 | 1.59% | 13,201,518 |
| Oct 8, 2024 | 4.36 | 4.40 | 4.35 | 4.40 | 4.37 | 1.62% | 14,104,864 |
| Oct 7, 2024 | 4.39 | 4.40 | 4.33 | 4.33 | 4.30 | -0.46% | 11,872,682 |
| Oct 4, 2024 | 4.37 | 4.39 | 4.34 | 4.35 | 4.32 | - | 10,082,031 |
| Oct 3, 2024 | 4.37 | 4.38 | 4.33 | 4.35 | 4.32 | -0.91% | 12,411,853 |
| Oct 2, 2024 | 4.33 | 4.41 | 4.33 | 4.39 | 4.36 | 0.92% | 17,047,718 |
| Oct 1, 2024 | 4.40 | 4.41 | 4.34 | 4.35 | 4.32 | -0.46% | 19,137,965 |
| Sep 30, 2024 | 4.41 | 4.42 | 4.35 | 4.37 | 4.34 | - | 13,369,616 |
| Sep 27, 2024 | 4.38 | 4.42 | 4.36 | 4.37 | 4.34 | 0.23% | 20,772,532 |
| Sep 26, 2024 | 4.40 | 4.44 | 4.35 | 4.36 | 4.33 | - | 26,128,804 |
| Sep 25, 2024 | 4.41 | 4.43 | 4.34 | 4.36 | 4.33 | -0.91% | 25,786,683 |
| Sep 24, 2024 | 4.33 | 4.41 | 4.33 | 4.40 | 4.37 | 2.09% | 22,849,325 |
| Sep 23, 2024 | 4.29 | 4.33 | 4.28 | 4.31 | 4.28 | 0.70% | 18,013,044 |
| Sep 20, 2024 | 4.23 | 4.29 | 4.22 | 4.28 | 4.25 | 0.71% | 25,461,202 |
| Sep 19, 2024 | 4.25 | 4.27 | 4.21 | 4.25 | 4.22 | 1.43% | 30,074,573 |
| Sep 18, 2024 | 4.19 | 4.27 | 4.18 | 4.19 | 4.16 | - | 31,297,488 |
| Sep 17, 2024 | 4.24 | 4.25 | 4.17 | 4.19 | 4.16 | -0.48% | 21,045,216 |
| Sep 16, 2024 | 4.24 | 4.28 | 4.19 | 4.21 | 4.18 | 0.24% | 27,475,410 |
| Sep 13, 2024 | 4.20 | 4.24 | 4.19 | 4.20 | 4.17 | - | 11,549,021 |
| Sep 12, 2024 | 4.17 | 4.25 | 4.15 | 4.20 | 4.17 | 0.24% | 31,431,282 |
| Sep 11, 2024 | 4.19 | 4.20 | 4.12 | 4.19 | 4.16 | - | 29,109,332 |
| Sep 10, 2024 | 4.23 | 4.24 | 4.17 | 4.19 | 4.16 | -1.64% | 23,479,308 |
| Sep 9, 2024 | 4.26 | 4.28 | 4.25 | 4.26 | 4.23 | 0.47% | 13,029,101 |
| Sep 6, 2024 | 4.31 | 4.33 | 4.23 | 4.24 | 4.21 | -2.08% | 20,795,094 |
| Sep 5, 2024 | 4.40 | 4.40 | 4.33 | 4.33 | 4.30 | -1.14% | 15,344,556 |
| Sep 4, 2024 | 4.36 | 4.42 | 4.35 | 4.38 | 4.35 | - | 18,955,880 |
| Sep 3, 2024 | 4.41 | 4.43 | 4.36 | 4.38 | 4.35 | -1.79% | 30,014,891 |
| Aug 30, 2024 | 4.39 | 4.47 | 4.39 | 4.46 | 4.43 | -0.45% | 28,292,032 |
| Aug 29, 2024 | 4.51 | 4.52 | 4.36 | 4.48 | 4.45 | 6.92% | 50,252,965 |
| Aug 28, 2024 | 4.20 | 4.22 | 4.17 | 4.19 | 4.16 | -0.71% | 7,710,774 |
| Aug 27, 2024 | 4.21 | 4.23 | 4.18 | 4.22 | 4.19 | 0.96% | 9,442,062 |
| Aug 26, 2024 | 4.17 | 4.19 | 4.16 | 4.18 | 4.15 | 0.24% | 5,986,874 |
| Aug 23, 2024 | 4.15 | 4.20 | 4.15 | 4.17 | 4.14 | 1.46% | 8,747,392 |
| Aug 22, 2024 | 4.14 | 4.16 | 4.11 | 4.11 | 4.08 | -1.20% | 6,112,611 |
| Aug 21, 2024 | 4.13 | 4.16 | 4.11 | 4.16 | 4.13 | 0.24% | 8,107,333 |
| Aug 20, 2024 | 4.15 | 4.18 | 4.13 | 4.15 | 4.12 | -0.24% | 11,145,854 |
| Aug 19, 2024 | 4.10 | 4.17 | 4.10 | 4.16 | 4.13 | 2.97% | 16,540,621 |
| Aug 16, 2024 | 4.06 | 4.07 | 4.03 | 4.04 | 4.01 | -0.74% | 11,484,267 |
| Aug 15, 2024 | 4.03 | 4.10 | 4.02 | 4.07 | 4.04 | 2.26% | 13,702,204 |
| Aug 14, 2024 | 3.92 | 3.98 | 3.92 | 3.98 | 3.95 | 1.02% | 9,676,248 |
| Aug 13, 2024 | 3.83 | 3.95 | 3.83 | 3.94 | 3.91 | 2.87% | 13,572,045 |
| Aug 12, 2024 | 3.81 | 3.84 | 3.80 | 3.83 | 3.80 | 0.52% | 8,356,130 |
| Aug 9, 2024 | 3.79 | 3.82 | 3.77 | 3.81 | 3.78 | 0.53% | 7,555,008 |
| Aug 8, 2024 | 3.76 | 3.82 | 3.76 | 3.79 | 3.76 | 1.61% | 10,070,540 |
| Aug 7, 2024 | 3.79 | 3.83 | 3.72 | 3.73 | 3.70 | 0.54% | 13,804,223 |
| Aug 6, 2024 | 3.72 | 3.74 | 3.70 | 3.71 | 3.69 | -0.54% | 12,431,299 |
| Aug 5, 2024 | 3.74 | 3.77 | 3.72 | 3.73 | 3.70 | -3.12% | 15,049,925 |
| Aug 2, 2024 | 3.89 | 3.91 | 3.83 | 3.85 | 3.82 | -2.53% | 19,100,014 |
| Aug 1, 2024 | 4.00 | 4.02 | 3.93 | 3.95 | 3.92 | 0.77% | 21,217,337 |
| Jul 31, 2024 | 3.89 | 3.94 | 3.89 | 3.92 | 3.89 | - | 10,419,888 |
| Jul 30, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.89 | 2.08% | 14,010,429 |
| Jul 29, 2024 | 3.82 | 3.85 | 3.79 | 3.84 | 3.81 | - | 12,530,440 |
| Jul 26, 2024 | 3.83 | 3.85 | 3.79 | 3.84 | 3.81 | 0.26% | 9,576,295 |
| Jul 25, 2024 | 3.75 | 3.86 | 3.73 | 3.83 | 3.80 | 4.36% | 14,351,544 |
| Jul 24, 2024 | 3.67 | 3.70 | 3.66 | 3.67 | 3.65 | -1.08% | 9,928,215 |
| Jul 23, 2024 | 3.70 | 3.73 | 3.69 | 3.71 | 3.69 | -0.80% | 8,792,595 |
| Jul 22, 2024 | 3.78 | 3.79 | 3.74 | 3.74 | 3.68 | 2.47% | 15,281,416 |
| Jul 19, 2024 | 3.63 | 3.67 | 3.61 | 3.65 | 3.59 | 0.83% | 11,352,878 |
| Jul 18, 2024 | 3.73 | 3.73 | 3.60 | 3.62 | 3.56 | -7.18% | 37,723,738 |
| Jul 17, 2024 | 3.88 | 3.94 | 3.85 | 3.90 | 3.84 | 0.52% | 18,551,160 |
| Jul 16, 2024 | 3.84 | 3.89 | 3.83 | 3.88 | 3.82 | -1.02% | 16,791,108 |
| Jul 15, 2024 | 3.98 | 3.98 | 3.91 | 3.92 | 3.86 | -1.75% | 15,155,055 |
| Jul 12, 2024 | 3.96 | 4.02 | 3.96 | 3.99 | 3.93 | 1.27% | 12,466,248 |
| Jul 11, 2024 | 3.94 | 3.96 | 3.89 | 3.94 | 3.88 | -0.51% | 15,892,311 |
| Jul 10, 2024 | 3.92 | 3.96 | 3.89 | 3.96 | 3.90 | 2.59% | 15,670,931 |
| Jul 9, 2024 | 3.85 | 3.88 | 3.84 | 3.86 | 3.80 | -0.77% | 14,469,772 |
| Jul 8, 2024 | 3.92 | 3.95 | 3.89 | 3.89 | 3.83 | -0.26% | 12,296,152 |
| Jul 5, 2024 | 3.91 | 3.92 | 3.85 | 3.90 | 3.84 | 1.30% | 11,031,384 |
| Jul 3, 2024 | 3.91 | 3.92 | 3.85 | 3.85 | 3.79 | -1.03% | 7,864,971 |