Dark

NOK
Nokia Corporation
stock NYSE ADR

At Close

May 28, 2025 3:59:58 PM EDT

5.39USD-0.370%(-0.02)10,923,148

5.38Bid 5.40Ask 0.02Spread

Pre-market

May 28, 2025 9:21:30 AM EDT

5.42USD+0.185%(+0.01)16,045

After-hours

May 28, 2025 4:01:30 PM EDT

5.37USD-0.251%(-0.01)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-28	5.4100	5.4200	5.360000	5.39	-0.370%	10,923,148	0.000%
2025-05-27	5.4500	5.4500	5.380000	5.41	+1.311%	17,753,759	-0.370%
2025-05-23	5.2800	5.3600	5.270000	5.34	-0.373%	12,311,879	+0.936%
2025-05-22	5.3400	5.4000	5.330000	5.36	+0.375%	13,116,991	+0.560%
2025-05-21	5.3200	5.3800	5.270000	5.34	+0.565%	29,625,919	+0.936%
2025-05-20	5.2600	5.3200	5.250000	5.31	+1.336%	13,727,401	+1.507%
2025-05-19	5.1800	5.2500	5.180000	5.24	+0.963%	11,782,820	+2.863%
2025-05-16	5.1700	5.2000	5.140000	5.19	0.000%	11,119,363	+3.854%
2025-05-15	5.1150	5.2000	5.110000	5.19	+1.965%	15,721,328	+3.854%
2025-05-14	5.1900	5.2054	5.090000	5.09	-1.737%	18,986,668	+5.894%
2025-05-13	5.1650	5.2200	5.165000	5.18	-0.385%	12,143,953	+4.054%
2025-05-12	5.1600	5.2000	5.130000	5.20	+2.161%	20,136,119	+3.654%
2025-05-09	5.0800	5.1100	5.050000	5.09	+1.193%	16,115,509	+5.894%
2025-05-08	5.0400	5.0600	4.990000	5.03	-0.593%	19,405,649	+7.157%
2025-05-07	4.9900	5.0700	4.990000	5.06	+0.596%	17,821,006	+6.522%
2025-05-06	5.0100	5.0600	5.010000	5.03	+0.399%	17,045,861	+7.157%
2025-05-05	5.0000	5.0600	5.000000	5.01	-0.988%	19,450,688	+7.585%
2025-05-02	5.0200	5.0700	5.000000	5.06	+1.403%	16,021,811	+6.522%
2025-05-01	4.9900	5.0500	4.990000	4.99	0.000%	12,679,401	+8.016%
2025-04-30	4.9300	4.9900	4.900000	4.99	+0.402%	13,928,340	+8.016%
2025-04-29	4.9200	5.0000	4.920000	4.97	+1.222%	16,213,874	+8.451%
2025-04-28	4.9200	4.9600	4.900000	4.91	-1.603%	16,936,992	+9.776%
2025-04-25	4.9500	4.9900	4.940000	4.99	+2.675%	20,965,743	+8.016%
2025-04-24	4.9500	4.9600	4.720000	4.86	-8.475%	71,796,735	+10.905%
2025-04-23	5.2900	5.3450	5.270000	5.31	+0.568%	26,687,302	+1.507%
2025-04-22	5.2400	5.3000	5.220000	5.28	+4.142%	21,369,287	+2.083%
2025-04-21	5.0800	5.1400	5.020000	5.07	-0.783%	14,968,546	+6.312%
2025-04-17	5.1400	5.1800	5.110000	5.11	+0.591%	16,342,414	+5.479%
2025-04-16	5.1100	5.1700	5.060000	5.08	-1.167%	13,898,863	+6.102%
2025-04-15	5.0500	5.1600	5.045000	5.14	+3.213%	24,542,449	+4.864%
2025-04-14	4.9600	5.0400	4.950000	4.98	+0.403%	15,997,007	+8.233%
2025-04-11	4.8200	4.9900	4.820000	4.96	+2.905%	19,300,662	+8.669%
2025-04-10	4.8900	4.9000	4.720000	4.82	-2.231%	21,599,560	+11.826%
2025-04-09	4.5800	4.9600	4.540000	4.93	+6.022%	29,412,598	+9.331%
2025-04-08	4.7500	4.9100	4.590000	4.65	-0.641%	32,364,198	+15.914%
2025-04-07	4.6400	4.9600	4.590000	4.68	-2.092%	31,359,642	+15.171%
2025-04-04	4.9000	4.9250	4.750000	4.78	-4.016%	26,029,371	+12.762%
2025-04-03	5.1200	5.2000	4.980000	4.98	-6.916%	26,862,691	+8.233%
2025-04-02	5.2800	5.3800	5.280000	5.35	+0.187%	14,208,789	+0.748%
2025-04-01	5.4000	5.4100	5.300000	5.34	+1.328%	18,968,892	+0.936%
2025-03-31	5.1800	5.2900	5.180000	5.27	+1.152%	26,802,388	+2.277%
2025-03-28	5.3000	5.3200	5.200000	5.21	+0.192%	22,355,382	+3.455%
2025-03-27	5.2500	5.2700	5.170000	5.20	-1.141%	22,325,778	+3.654%
2025-03-26	5.3400	5.3600	5.260000	5.26	-1.313%	11,501,800	+2.471%
2025-03-25	5.3700	5.3900	5.320000	5.33	0.000%	9,770,085	+1.126%
2025-03-24	5.3200	5.3650	5.310000	5.33	+0.377%	13,086,488	+1.126%
2025-03-21	5.3200	5.3500	5.283900	5.31	-0.375%	11,949,572	+1.507%
2025-03-20	5.2900	5.3600	5.285000	5.33	-0.560%	11,440,549	+1.126%
2025-03-19	5.4100	5.4200	5.320300	5.36	-1.107%	14,021,375	+0.560%
2025-03-18	5.3700	5.4800	5.370000	5.42	+0.557%	24,463,611	-0.554%
2025-03-17	5.3500	5.4000	5.340000	5.39	+1.126%	15,864,172	0.000%
2025-03-14	5.2900	5.3500	5.285000	5.33	+2.500%	21,456,037	+1.126%
2025-03-13	5.1700	5.2500	5.150000	5.20	0.000%	22,672,814	+3.654%
2025-03-12	5.1700	5.2300	5.140000	5.20	+0.971%	25,893,668	+3.654%
2025-03-11	5.2000	5.2500	5.100000	5.15	+0.195%	27,546,720	+4.660%
2025-03-10	5.2200	5.2800	5.080700	5.14	-1.721%	24,811,946	+4.864%
2025-03-07	5.1700	5.2600	5.160000	5.23	+1.357%	35,466,247	+3.059%
2025-03-06	5.1800	5.2300	5.125000	5.16	-0.193%	31,516,794	+4.457%
2025-03-05	5.0000	5.1800	4.980000	5.17	+5.943%	32,016,146	+4.255%
2025-03-04	5.0300	5.0398	4.870000	4.88	-2.595%	46,088,582	+10.451%
2025-03-03	5.0900	5.1500	4.970000	5.01	+4.375%	55,865,017	+7.585%
2025-02-28	4.8200	4.8399	4.730000	4.80	-0.621%	40,039,623	+12.292%
2025-02-27	4.9100	4.9100	4.805000	4.83	-1.429%	19,007,013	+11.594%
2025-02-26	4.9500	4.9800	4.890000	4.90	-1.804%	18,177,377	+10.000%
2025-02-25	4.9400	5.0100	4.920000	4.99	+1.837%	15,388,649	+8.016%
2025-02-24	4.9900	5.0000	4.900000	4.90	-0.810%	13,542,852	+10.000%
2025-02-21	5.0000	5.0300	4.930000	4.94	-1.002%	20,057,239	+9.109%
2025-02-20	4.9700	5.0100	4.960000	4.99	+0.808%	18,395,259	+8.016%
2025-02-19	4.9400	4.9500	4.900000	4.95	-0.802%	18,476,159	+8.889%
2025-02-18	5.0200	5.0200	4.970000	4.99	0.000%	16,802,120	+8.016%
2025-02-14	5.0300	5.0600	4.970000	4.99	0.000%	24,016,804	+8.016%
2025-02-13	4.9500	5.0000	4.950000	4.99	-0.399%	21,028,668	+8.016%
2025-02-12	4.8800	5.0100	4.875000	5.01	+2.245%	24,970,993	+7.585%
2025-02-11	4.8200	4.9000	4.800000	4.90	+1.449%	17,582,681	+10.000%
2025-02-10	4.8501	4.8700	4.830000	4.83	+0.416%	12,238,820	+11.594%
2025-02-07	4.8000	4.8300	4.780100	4.81	+0.418%	14,586,540	+12.058%
2025-02-06	4.8400	4.8450	4.760000	4.79	-0.208%	13,923,457	+12.526%
2025-02-05	4.7050	4.8000	4.705000	4.80	+1.695%	22,157,608	+12.292%
2025-02-04	4.6200	4.7200	4.620000	4.72	+2.165%	20,210,044	+14.195%
2025-02-03	4.5500	4.7000	4.540000	4.62	+0.435%	20,333,447	+16.667%
2025-01-31	4.6300	4.7100	4.600000	4.60	-2.128%	22,051,193	+17.174%
2025-01-30	4.8250	4.8500	4.670000	4.70	+5.856%	55,202,246	+14.681%
2025-01-29	4.4700	4.5000	4.410000	4.44	-0.448%	19,226,895	+21.396%
2025-01-28	4.4900	4.5100	4.420000	4.46	-0.889%	16,863,973	+20.852%
2025-01-27	4.5500	4.5600	4.450000	4.50	-0.222%	20,440,714	+19.778%
2025-01-24	4.5350	4.5600	4.480000	4.51	-3.838%	20,506,800	+19.512%
2025-01-23	4.6400	4.7000	4.640000	4.69	+1.735%	12,339,663	+14.925%
2025-01-22	4.6300	4.6600	4.600000	4.61	0.000%	13,115,236	+16.920%
2025-01-21	4.6100	4.6400	4.570100	4.61	+2.217%	18,110,858	+16.920%
2025-01-17	4.4900	4.5500	4.480000	4.51	+1.577%	17,200,379	+19.512%
2025-01-16	4.4700	4.4700	4.410000	4.44	-3.688%	30,567,078	+21.396%
2025-01-15	4.6300	4.6500	4.600000	4.61	+2.217%	25,952,003	+16.920%
2025-01-14	4.5000	4.5400	4.480100	4.51	+0.895%	9,555,033	+19.512%
2025-01-13	4.4300	4.4900	4.420000	4.47	-1.106%	13,482,901	+20.582%
2025-01-10	4.5400	4.5600	4.500000	4.52	-3.004%	13,624,225	+19.248%
2025-01-08	4.6100	4.6700	4.590000	4.66	+0.648%	9,214,668	+15.665%
2025-01-07	4.6700	4.6900	4.620000	4.63	+1.535%	15,382,725	+16.415%
2025-01-06	4.4950	4.5800	4.490000	4.56	+1.786%	14,600,174	+18.202%
2025-01-03	4.4300	4.5000	4.420000	4.48	+0.448%	10,803,704	+20.313%
2025-01-02	4.4600	4.4800	4.424900	4.46	+0.677%	12,516,151	+20.852%
2024-12-31	4.4300	4.4400	4.390000	4.43	+0.226%	5,306,313	+21.670%
2024-12-30	4.4700	4.4800	4.410100	4.42	-1.339%	7,802,209	+21.946%
2024-12-27	4.4600	4.4900	4.450000	4.48	+0.224%	9,381,284	+20.313%
2024-12-26	4.4800	4.5400	4.460000	4.47	-0.445%	6,886,245	+20.582%
2024-12-24	4.4200	4.4900	4.420000	4.49	+0.899%	2,620,048	+20.045%
2024-12-23	4.4300	4.4600	4.410000	4.45	+0.451%	10,853,995	+21.124%
2024-12-20	4.3600	4.4554	4.350000	4.43	0.000%	11,811,446	+21.670%
2024-12-19	4.4000	4.4700	4.400000	4.43	+0.911%	18,123,814	+21.670%
2024-12-18	4.5100	4.5500	4.380000	4.39	-2.009%	12,731,273	+22.779%
2024-12-17	4.4500	4.5000	4.440000	4.48	+0.224%	14,166,750	+20.313%
2024-12-16	4.4650	4.5000	4.450000	4.47	-0.223%	11,534,902	+20.582%
2024-12-13	4.4400	4.4800	4.410000	4.48	+1.129%	12,382,995	+20.313%
2024-12-12	4.4100	4.5200	4.410000	4.43	+0.454%	18,150,346	+21.670%
2024-12-11	4.3700	4.4400	4.360000	4.41	+0.227%	12,425,205	+22.222%
2024-12-10	4.4000	4.4400	4.360000	4.40	0.000%	14,128,526	+22.500%
2024-12-09	4.4000	4.4700	4.380000	4.40	+3.774%	19,755,903	+22.500%
2024-12-06	4.3200	4.3500	4.240000	4.24	-1.624%	10,750,595	+27.123%
2024-12-05	4.2500	4.3400	4.240000	4.31	+3.357%	20,602,440	+25.058%
2024-12-04	4.2100	4.2400	4.160000	4.17	-1.418%	16,378,630	+29.257%
2024-12-03	4.2000	4.2400	4.180000	4.23	+0.714%	10,021,213	+27.423%
2024-12-02	4.2000	4.2200	4.170000	4.20	0.000%	9,466,905	+28.333%
2024-11-29	4.1900	4.2200	4.190000	4.20	+0.239%	4,568,064	+28.333%
2024-11-27	4.1900	4.2200	4.160000	4.19	+0.239%	12,907,623	+28.640%
2024-11-26	4.2200	4.2300	4.140000	4.18	-0.713%	14,044,289	+28.947%
2024-11-25	4.2300	4.2399	4.170100	4.21	+0.718%	20,032,877	+28.029%
2024-11-22	4.1700	4.2000	4.150000	4.18	+1.211%	11,900,813	+28.947%
2024-11-21	4.1100	4.1900	4.070000	4.13	-2.824%	27,973,973	+30.508%
2024-11-20	4.2700	4.3000	4.220000	4.25	+2.410%	31,044,937	+26.824%
2024-11-19	4.4100	4.4500	3.910000	4.15	-6.951%	72,836,024	+29.880%
2024-11-18	4.4300	4.4700	4.430000	4.46	0.000%	4,721,975	+20.852%
2024-11-15	4.4800	4.5200	4.450000	4.46	-0.668%	19,293,180	+20.852%
2024-11-14	4.4700	4.5300	4.460000	4.49	+0.673%	13,241,811	+20.045%
2024-11-13	4.4700	4.4700	4.420000	4.46	-0.889%	17,013,431	+20.852%
2024-11-12	4.5200	4.5300	4.450000	4.50	-1.316%	17,058,445	+19.778%
2024-11-11	4.5700	4.6000	4.540000	4.56	+0.220%	13,804,423	+18.202%
2024-11-08	4.5400	4.5600	4.510000	4.55	-1.087%	18,195,957	+18.462%
2024-11-07	4.5900	4.6500	4.560000	4.60	+0.437%	17,398,468	+17.174%
2024-11-06	4.6000	4.6200	4.580000	4.58	-2.760%	15,996,641	+17.686%
2024-11-05	4.6700	4.7300	4.670000	4.71	+0.857%	11,780,464	+14.437%
2024-11-04	4.7400	4.7600	4.650000	4.67	-1.268%	13,223,106	+15.418%
2024-11-01	4.7500	4.7700	4.730000	4.73	+0.425%	11,303,696	+13.953%
2024-10-31	4.7300	4.7500	4.680000	4.71	-1.464%	19,942,274	+14.437%
2024-10-30	4.8200	4.8400	4.770000	4.78	-1.443%	16,547,725	+12.762%
2024-10-29	4.9250	4.9400	4.850000	4.85	-2.020%	21,268,468	+11.134%
2024-10-28	4.8300	4.9500	4.830000	4.95	+3.774%	34,528,149	+8.889%
2024-10-25	4.8000	4.8200	4.760000	4.77	-0.625%	22,088,422	+12.998%
2024-10-24	4.7500	4.8000	4.744000	4.80	+2.564%	21,665,370	+12.292%
2024-10-23	4.6800	4.7200	4.660000	4.68	-0.637%	19,999,144	+15.171%
2024-10-22	4.7300	4.7700	4.681329	4.71	-1.670%	27,610,793	+14.437%
2024-10-21	4.7500	4.8200	4.750000	4.79	+0.842%	27,653,657	+12.526%
2024-10-18	4.4900	4.7800	4.490000	4.75	+9.447%	51,007,770	+13.474%
2024-10-17	4.2150	4.3600	4.140000	4.34	-2.691%	41,630,044	+24.194%
2024-10-16	4.4700	4.4900	4.385000	4.46	+1.134%	39,448,896	+20.852%
2024-10-15	4.4300	4.4500	4.380000	4.41	+0.227%	24,261,627	+22.222%
2024-10-14	4.3700	4.4000	4.360000	4.40	+0.917%	13,045,929	+22.500%
2024-10-11	4.3900	4.4000	4.340000	4.36	-1.134%	7,260,021	+23.624%
2024-10-10	4.4600	4.4600	4.390000	4.41	-1.342%	7,057,782	+22.222%
2024-10-09	4.4100	4.4700	4.410000	4.47	+1.591%	13,201,518	+20.582%
2024-10-08	4.3600	4.4000	4.350000	4.40	+1.617%	14,104,864	+22.500%
2024-10-07	4.3900	4.3950	4.330000	4.33	-0.460%	11,872,142	+24.480%
2024-10-04	4.3700	4.3870	4.340000	4.35	0.000%	10,082,031	+23.908%
2024-10-03	4.3650	4.3800	4.330000	4.35	-0.911%	12,411,853	+23.908%
2024-10-02	4.3300	4.4100	4.330000	4.39	+0.920%	17,047,718	+22.779%
2024-10-01	4.4000	4.4100	4.340000	4.35	-0.458%	19,137,602	+23.908%
2024-09-30	4.4100	4.4200	4.350000	4.37	0.000%	13,369,371	+23.341%
2024-09-27	4.3800	4.4200	4.360000	4.37	+0.229%	20,772,532	+23.341%
2024-09-26	4.4000	4.4355	4.350000	4.36	0.000%	26,128,804	+23.624%
2024-09-25	4.4100	4.4300	4.340000	4.36	-0.909%	25,785,829	+23.624%
2024-09-24	4.3300	4.4100	4.330000	4.40	+2.088%	22,849,325	+22.500%
2024-09-23	4.2900	4.3300	4.280000	4.31	+0.701%	18,013,044	+25.058%
2024-09-20	4.2300	4.2900	4.220000	4.28	+0.706%	25,410,673	+25.935%
2024-09-19	4.2500	4.2700	4.205000	4.25	+1.432%	30,074,573	+26.824%
2024-09-18	4.1900	4.2700	4.180000	4.19	0.000%	31,297,488	+28.640%
2024-09-17	4.2400	4.2500	4.170000	4.19	-0.475%	21,045,216	+28.640%
2024-09-16	4.2400	4.2800	4.190000	4.21	+0.238%	27,437,326	+28.029%
2024-09-13	4.2000	4.2350	4.190000	4.20	0.000%	11,549,021	+28.333%
2024-09-12	4.1650	4.2500	4.145000	4.20	+0.239%	31,431,282	+28.333%
2024-09-11	4.1900	4.2000	4.120100	4.19	0.000%	29,094,117	+28.640%
2024-09-10	4.2250	4.2400	4.170000	4.19	-1.643%	23,479,308	+28.640%
2024-09-09	4.2600	4.2800	4.250000	4.26	+0.472%	13,029,101	+26.526%
2024-09-06	4.3100	4.3250	4.225000	4.24	-2.079%	20,794,899	+27.123%
2024-09-05	4.4000	4.4000	4.330000	4.33	-1.142%	15,344,370	+24.480%
2024-09-04	4.3600	4.4200	4.350000	4.38	0.000%	18,957,733	+23.059%
2024-09-03	4.4100	4.4300	4.360000	4.38	-1.794%	30,012,225	+23.059%
2024-08-30	4.3900	4.4700	4.385000	4.46	-0.446%	28,292,032	+20.852%
2024-08-29	4.5100	4.5200	4.360000	4.48	+6.921%	50,252,965	+20.313%
2024-08-28	4.2000	4.2200	4.170000	4.19	-0.711%	7,710,774	+28.640%
2024-08-27	4.2100	4.2250	4.175000	4.22	+0.957%	9,442,062	+27.725%
2024-08-26	4.1700	4.1900	4.160000	4.18	+0.240%	5,984,973	+28.947%
2024-08-23	4.1500	4.2000	4.150000	4.17	+1.460%	8,743,859	+29.257%
2024-08-22	4.1400	4.1600	4.110000	4.11	-1.202%	6,111,618	+31.144%
2024-08-21	4.1300	4.1600	4.110000	4.16	+0.241%	8,095,715	+29.567%
2024-08-20	4.1500	4.1800	4.130000	4.15	-0.240%	11,143,962	+29.880%
2024-08-19	4.1000	4.1700	4.100000	4.16	+2.970%	16,538,133	+29.567%
2024-08-16	4.0600	4.0700	4.030000	4.04	-0.737%	11,480,715	+33.416%
2024-08-15	4.0300	4.1000	4.020000	4.07	+2.261%	13,700,404	+32.432%
2024-08-14	3.9200	3.9800	3.920000	3.98	+1.015%	9,676,248	+35.427%
2024-08-13	3.8300	3.9500	3.830000	3.94	+2.872%	13,572,045	+36.802%
2024-08-12	3.8100	3.8400	3.800000	3.83	+0.525%	8,353,821	+40.731%
2024-08-09	3.7900	3.8200	3.770000	3.81	+0.528%	7,535,014	+41.470%
2024-08-08	3.7600	3.8200	3.760000	3.79	+1.609%	10,068,875	+42.216%
2024-08-07	3.7900	3.8300	3.720000	3.73	+0.539%	13,787,658	+44.504%
2024-08-06	3.7200	3.7400	3.700000	3.71	-0.536%	12,424,041	+45.283%
2024-08-05	3.7400	3.7700	3.720000	3.73	-3.117%	15,047,925	+44.504%
2024-08-02	3.8900	3.9100	3.830000	3.85	-2.532%	19,100,014	+40.000%
2024-08-01	4.0000	4.0152	3.930000	3.95	+0.765%	21,217,337	+36.456%
2024-07-31	3.8900	3.9400	3.890000	3.92	0.000%	10,419,888	+37.500%
2024-07-30	3.9000	3.9300	3.900000	3.92	+2.083%	14,010,429	+37.500%
2024-07-29	3.8200	3.8500	3.790000	3.84	0.000%	12,516,871	+40.365%
2024-07-26	3.8300	3.8500	3.785000	3.84	+0.261%	9,527,812	+40.365%
2024-07-25	3.7500	3.8600	3.730000	3.83	+4.360%	14,327,745	+40.731%
2024-07-24	3.6700	3.7000	3.660000	3.67	-1.078%	9,928,215	+46.866%
2024-07-23	3.7000	3.7300	3.690000	3.71	-0.802%	8,787,070	+45.283%
2024-07-22	3.7800	3.7900	3.740000	3.74	+2.466%	15,281,416	+44.118%
2024-07-19	3.6300	3.6700	3.610000	3.65	+0.829%	11,293,734	+47.671%
2024-07-18	3.7300	3.7300	3.600000	3.62	-7.179%	37,723,554	+48.895%
2024-07-17	3.8800	3.9400	3.850000	3.90	+0.515%	18,551,160	+38.205%
2024-07-16	3.8400	3.8900	3.825000	3.88	-1.020%	16,791,108	+38.918%
2024-07-15	3.9800	3.9800	3.910000	3.92	-1.754%	15,155,055	+37.500%
2024-07-12	3.9600	4.0200	3.960000	3.99	+1.269%	12,443,163	+35.088%
2024-07-11	3.9350	3.9600	3.890000	3.94	-0.505%	15,892,178	+36.802%
2024-07-10	3.9200	3.9600	3.890000	3.96	+2.591%	15,670,931	+36.111%
2024-07-09	3.8500	3.8800	3.840000	3.86	-0.771%	14,469,772	+39.637%
2024-07-08	3.9150	3.9500	3.890000	3.89	-0.256%	12,269,820	+38.560%
2024-07-05	3.9100	3.9200	3.850000	3.90	+1.299%	11,018,784	+38.205%
2024-07-03	3.9050	3.9200	3.850000	3.85	-1.028%	7,863,192	+40.000%
2024-07-02	3.8800	3.8900	3.840000	3.89	0.000%	9,675,419	+38.560%
2024-07-01	3.8900	3.9500	3.870000	3.89	+2.910%	18,371,358	+38.560%
2024-06-28	3.7400	3.8100	3.729900	3.78	+1.340%	20,248,617	+42.593%
2024-06-27	3.7300	3.7500	3.720000	3.73	+1.635%	9,390,616	+44.504%
2024-06-26	3.6900	3.7000	3.650100	3.67	-1.609%	15,477,214	+46.866%
2024-06-25	3.7200	3.7500	3.700000	3.73	0.000%	10,828,979	+44.504%
2024-06-24	3.7900	3.8000	3.710000	3.73	+1.359%	14,016,305	+44.504%
2024-06-21	3.6500	3.7100	3.650000	3.68	+0.546%	5,685,525	+46.467%
2024-06-20	3.6400	3.7350	3.640000	3.66	-0.543%	12,722,610	+47.268%
2024-06-18	3.6700	3.7158	3.670000	3.68	-0.271%	10,340,428	+46.467%
2024-06-17	3.6300	3.6900	3.620000	3.69	+1.934%	8,909,459	+46.070%
2024-06-14	3.6100	3.6400	3.570000	3.62	-2.426%	11,197,948	+48.895%
2024-06-13	3.7900	3.7950	3.690000	3.71	-2.625%	13,180,448	+45.283%
2024-06-12	3.8300	3.8600	3.810000	3.81	+0.263%	11,057,602	+41.470%
2024-06-11	3.8100	3.8200	3.780000	3.80	-1.042%	7,388,277	+41.842%
2024-06-10	3.8600	3.8800	3.840000	3.84	-1.790%	11,251,684	+40.365%
2024-06-07	3.9200	3.9471	3.900000	3.91	-1.013%	11,087,562	+37.852%
2024-06-06	3.9100	3.9500	3.905000	3.95	-0.754%	10,245,882	+36.456%
2024-06-05	3.9500	3.9800	3.930000	3.98	+1.015%	10,622,990	+35.427%
2024-06-04	3.9100	3.9400	3.900000	3.94	-0.253%	7,530,005	+36.802%
2024-06-03	3.9600	3.9600	3.900000	3.95	+1.282%	11,084,363	+36.456%
2024-05-31	3.8500	3.9100	3.840100	3.90	+1.299%	9,142,965	+38.205%
2024-05-30	3.8300	3.8600	3.820000	3.85	+2.394%	12,718,574	+40.000%
2024-05-29	3.7600	3.7900	3.730000	3.76	-2.842%	17,329,920	+43.351%
2024-05-28	3.8600	3.8800	3.840000	3.87	+0.519%	10,919,225	+39.276%
2024-05-24	3.8300	3.8600	3.820000	3.85	0.000%	5,758,028	+40.000%
2024-05-23	3.9100	3.9200	3.850000	3.85	-2.532%	11,978,473	+40.000%
2024-05-22	3.8900	3.9600	3.880000	3.95	+2.865%	13,216,486	+36.456%
2024-05-21	3.8100	3.8475	3.790000	3.84	+0.787%	11,072,092	+40.365%
2024-05-20	3.8650	3.8700	3.810000	3.81	-2.558%	12,029,465	+41.470%
2024-05-17	3.9000	3.9300	3.880000	3.91	+0.773%	7,001,986	+37.852%
2024-05-16	3.8600	3.9200	3.854000	3.88	+0.258%	15,244,744	+38.918%
2024-05-15	3.8800	3.8900	3.820000	3.87	-1.527%	22,161,025	+39.276%
2024-05-14	4.0100	4.0200	3.890000	3.93	+3.694%	30,928,911	+37.150%
2024-05-13	3.7300	3.8400	3.720000	3.79	+1.882%	26,004,614	+42.216%
2024-05-10	3.7600	3.7650	3.720000	3.72	0.000%	8,457,608	+44.892%
2024-05-09	3.7200	3.7300	3.690000	3.72	-0.268%	7,178,519	+44.892%
2024-05-08	3.7150	3.7500	3.710000	3.73	-0.267%	7,257,037	+44.504%
2024-05-07	3.7400	3.7600	3.704000	3.74	+0.538%	8,531,269	+44.118%
2024-05-06	3.7250	3.7400	3.710000	3.72	+0.813%	7,075,410	+44.892%
2024-05-03	3.7100	3.7300	3.680000	3.69	+0.545%	13,590,744	+46.070%
2024-05-02	3.7000	3.7100	3.632500	3.67	+0.548%	12,286,577	+46.866%
2024-05-01	3.6500	3.7100	3.625000	3.65	0.000%	13,955,863	+47.671%
2024-04-30	3.6500	3.6800	3.630000	3.65	-0.815%	9,696,975	+47.671%
2024-04-29	3.6700	3.7000	3.660000	3.68	+0.822%	14,040,395	+46.467%
2024-04-26	3.6800	3.6951	3.650000	3.65	+0.275%	11,028,679	+47.671%
2024-04-25	3.6000	3.6600	3.590100	3.64	-0.274%	18,658,144	+48.077%
2024-04-24	3.6600	3.6800	3.630000	3.65	-0.815%	13,106,228	+47.671%
2024-04-23	3.5800	3.6900	3.560000	3.68	-0.271%	17,787,054	+46.467%
2024-04-22	3.6600	3.7300	3.630000	3.69	+4.830%	21,685,445	+46.070%
2024-04-19	3.4900	3.5500	3.480000	3.52	+2.029%	17,395,343	+53.125%
2024-04-18	3.3700	3.4500	3.360000	3.45	+3.604%	21,248,990	+56.232%
2024-04-17	3.3600	3.3600	3.300000	3.33	0.000%	21,438,808	+61.862%
2024-04-16	3.3700	3.3899	3.320000	3.33	+0.909%	35,268,484	+61.862%
2024-04-15	3.3900	3.4075	3.290000	3.30	-0.901%	21,447,377	+63.333%
2024-04-12	3.3900	3.3975	3.330000	3.33	-2.632%	10,113,558	+61.862%
2024-04-11	3.4600	3.4800	3.410000	3.42	0.000%	10,629,302	+57.602%
2024-04-10	3.4800	3.4800	3.400000	3.42	-2.286%	18,180,463	+57.602%
2024-04-09	3.4800	3.5300	3.480000	3.50	+0.575%	10,091,295	+54.000%
2024-04-08	3.5000	3.5100	3.470000	3.48	-0.287%	18,404,885	+54.885%
2024-04-05	3.5100	3.5200	3.460000	3.49	-1.133%	14,833,251	+54.441%
2024-04-04	3.6100	3.6200	3.520000	3.53	-1.397%	7,926,594	+52.691%
2024-04-03	3.5100	3.6000	3.500000	3.58	+2.286%	20,457,815	+50.559%
2024-04-02	3.5300	3.5300	3.490000	3.50	0.000%	12,316,248	+54.000%
2024-04-01	3.5500	3.5700	3.490000	3.50	-1.130%	7,634,259	+54.000%
2024-03-28	3.5600	3.6000	3.540000	3.54	-1.667%	14,526,753	+52.260%
2024-03-27	3.5600	3.6300	3.550000	3.60	+1.695%	15,118,712	+49.722%
2024-03-26	3.5500	3.5800	3.530000	3.54	+0.568%	13,318,237	+52.260%
2024-03-25	3.5550	3.5700	3.520000	3.52	-1.676%	9,013,614	+53.125%
2024-03-22	3.5700	3.5900	3.555000	3.58	0.000%	21,461,078	+50.559%
2024-03-21	3.5800	3.6000	3.570000	3.58	-0.279%	13,891,354	+50.559%
2024-03-20	3.5100	3.5900	3.490000	3.59	+1.989%	15,973,990	+50.139%
2024-03-19	3.4900	3.5300	3.480000	3.52	+1.149%	14,455,723	+53.125%
2024-03-18	3.5900	3.6000	3.470000	3.48	-5.691%	23,497,818	+54.885%
2024-03-15	3.7000	3.7000	3.660000	3.69	+0.820%	15,936,913	+46.070%
2024-03-14	3.6900	3.7000	3.640000	3.66	-0.272%	14,188,842	+47.268%
2024-03-13	3.6150	3.6800	3.610000	3.67	+0.273%	23,540,383	+46.866%
2024-03-12	3.6400	3.6600	3.610000	3.66	+0.826%	12,719,458	+47.268%
2024-03-11	3.6100	3.6400	3.600000	3.63	+0.276%	16,120,389	+48.485%
2024-03-08	3.6400	3.6500	3.610000	3.62	-2.162%	15,512,931	+48.895%
2024-03-07	3.6850	3.7200	3.660000	3.70	+0.817%	15,950,059	+45.676%
2024-03-06	3.5600	3.6800	3.560000	3.67	+4.261%	17,672,477	+46.866%
2024-03-05	3.6000	3.6100	3.520000	3.52	-2.493%	8,923,618	+53.125%
2024-03-04	3.5900	3.6200	3.570000	3.61	+1.404%	11,121,657	+49.307%
2024-03-01	3.5200	3.5600	3.510000	3.56	+0.850%	9,023,947	+51.404%
2024-02-29	3.5500	3.5655	3.520000	3.53	-0.843%	14,380,403	+52.691%
2024-02-28	3.5600	3.5800	3.550000	3.56	-0.280%	9,237,796	+51.404%
2024-02-27	3.5150	3.5800	3.510000	3.57	+1.133%	13,922,790	+50.980%
2024-02-26	3.5200	3.5400	3.505000	3.53	-0.282%	11,954,780	+52.691%
2024-02-23	3.5600	3.5675	3.530000	3.54	-1.117%	6,502,186	+52.260%
2024-02-22	3.5300	3.5800	3.528000	3.58	+1.416%	13,199,133	+50.559%
2024-02-21	3.5000	3.5400	3.480000	3.53	+1.146%	16,189,577	+52.691%
2024-02-20	3.5100	3.5200	3.472500	3.49	-1.690%	9,580,325	+54.441%
2024-02-16	3.5100	3.5500	3.500000	3.55	+1.140%	10,981,096	+51.831%
2024-02-15	3.5050	3.5500	3.500000	3.51	-0.284%	19,084,243	+53.561%
2024-02-14	3.4900	3.5200	3.460000	3.52	+0.860%	15,873,824	+53.125%
2024-02-13	3.5500	3.5600	3.480000	3.49	-3.591%	11,521,989	+54.441%
2024-02-12	3.5800	3.6500	3.575000	3.62	+0.836%	14,279,519	+48.895%
2024-02-09	3.6100	3.6100	3.570000	3.59	-2.446%	14,196,286	+50.139%
2024-02-08	3.6200	3.6800	3.600000	3.68	+3.662%	15,087,595	+46.467%
2024-02-07	3.5600	3.5900	3.530000	3.55	-0.281%	8,820,638	+51.831%
2024-02-06	3.5300	3.5900	3.530000	3.56	0.000%	9,735,221	+51.404%
2024-02-05	3.5700	3.6000	3.554400	3.56	+0.282%	12,019,860	+51.404%
2024-02-02	3.5600	3.5800	3.540000	3.55	-1.114%	11,068,423	+51.831%
2024-02-01	3.6200	3.6300	3.590000	3.59	-0.278%	17,518,830	+50.139%
2024-01-31	3.6400	3.6400	3.580000	3.60	-2.174%	22,701,480	+49.722%
2024-01-30	3.7500	3.7600	3.660000	3.68	-4.416%	20,444,640	+46.467%
2024-01-29	3.7900	3.8600	3.770000	3.85	+0.785%	12,913,566	+40.000%
2024-01-26	3.8000	3.8500	3.790000	3.82	+0.526%	19,234,193	+41.099%
2024-01-25	3.7000	3.8400	3.690000	3.80	+11.437%	34,506,223	+41.842%
2024-01-24	3.4300	3.4500	3.340000	3.41	+1.488%	24,358,696	+58.065%
2024-01-23	3.3850	3.4600	3.350000	3.36	+0.299%	25,855,827	+60.417%
2024-01-22	3.3700	3.4074	3.310000	3.35	-2.332%	27,719,105	+60.896%
2024-01-19	3.3800	3.4300	3.360000	3.43	-1.153%	19,668,078	+57.143%
2024-01-18	3.4500	3.4851	3.450000	3.47	+0.580%	16,291,300	+55.331%
2024-01-17	3.4700	3.4700	3.420000	3.45	-1.709%	11,261,547	+56.232%
2024-01-16	3.4900	3.5100	3.470000	3.51	-0.284%	9,854,286	+53.561%
2024-01-12	3.5050	3.5500	3.505000	3.52	+0.571%	12,715,779	+53.125%
2024-01-11	3.5000	3.5100	3.470000	3.50	+0.287%	13,916,941	+54.000%
2024-01-10	3.4700	3.5000	3.460000	3.49	+0.287%	9,214,652	+54.441%
2024-01-09	3.5000	3.5100	3.465000	3.48	-1.695%	11,399,348	+54.885%
2024-01-08	3.4800	3.5500	3.460000	3.54	+2.907%	15,453,709	+52.260%
2024-01-05	3.4400	3.5000	3.429900	3.44	-0.290%	11,702,741	+56.686%
2024-01-04	3.4300	3.4600	3.420000	3.45	+1.770%	10,934,097	+56.232%
2024-01-03	3.3850	3.4000	3.350000	3.39	-0.587%	18,458,111	+58.997%
2024-01-02	3.3900	3.4400	3.380000	3.41	-0.292%	11,708,125	+58.065%
2023-12-29	3.3700	3.4600	3.340000	3.42	+1.484%	21,769,136	+57.602%
2023-12-28	3.3700	3.3800	3.360000	3.37	-0.296%	9,610,808	+59.941%
2023-12-27	3.3800	3.4100	3.375000	3.38	+0.896%	10,834,093	+59.467%
2023-12-26	3.3200	3.3700	3.300100	3.35	-0.298%	8,897,835	+60.896%
2023-12-22	3.3500	3.3864	3.340000	3.36	+2.439%	17,974,288	+60.417%
2023-12-21	3.2400	3.2900	3.240000	3.28	+0.923%	12,723,883	+64.329%
2023-12-20	3.3100	3.3200	3.250000	3.25	-1.813%	13,269,959	+65.846%
2023-12-19	3.3100	3.3250	3.290000	3.31	+2.477%	17,834,632	+62.840%
2023-12-18	3.2500	3.2500	3.200000	3.23	-0.920%	13,940,021	+66.873%
2023-12-15	3.2700	3.2800	3.230000	3.26	-3.264%	16,638,152	+65.337%
2023-12-14	3.3300	3.4000	3.320000	3.37	+3.692%	12,866,267	+59.941%
2023-12-13	3.2000	3.2600	3.170000	3.25	+0.932%	13,695,269	+65.846%
2023-12-12	3.2100	3.2300	3.170000	3.22	+3.205%	17,594,374	+67.391%
2023-12-11	3.1400	3.1700	3.110000	3.12	-1.887%	22,015,838	+72.756%
2023-12-08	3.1900	3.2200	3.160000	3.18	+2.581%	14,536,464	+69.497%
2023-12-07	3.0500	3.1200	3.020000	3.10	+2.990%	24,122,235	+73.871%
2023-12-06	3.0500	3.0900	3.010000	3.01	+0.333%	30,193,226	+79.070%
2023-12-05	2.9600	3.0400	2.940000	3.00	-5.063%	44,622,893	+79.667%

document.getElementById("zgXzWK").onerror = function(){this.style.display='none';}; .dark-mode .Ws16jC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ws16jC{ color: #333333; background-color: white; border: 2px solid #333333; }NOKNokia Corporationstock NYSE ADR

NOK
Nokia Corporation
stock NYSE ADR