Skip to main content

Nokia Corp ADR (NY: NOK )

3.480 -0.210 (-5.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.820 9.003 8.694 8.745 23,252,252 -0.26(-2.87%)
May 28, 2002 9.079 9.104 8.846 9.003 12,945,976 +0.03(+0.28%)
May 27, 2002 8.808 9.135 8.757 8.978 19,289,924 +0.00(+0.00%)
May 24, 2002 8.808 9.135 8.757 8.978 19,288,654 -0.11(-1.18%)
May 23, 2002 9.135 9.173 8.890 9.085 23,662,070 -0.30(-3.22%)
May 22, 2002 9.526 9.589 9.135 9.387 21,719,476 -0.32(-3.25%)
May 21, 2002 10.11 10.15 9.570 9.703 21,626,624 -0.60(-5.87%)
May 20, 2002 10.40 10.40 10.09 10.31 10,169,299 -0.25(-2.33%)
May 17, 2002 10.46 10.55 10.12 10.55 15,302,358 +0.37(+3.65%)
May 16, 2002 10.19 10.27 10.06 10.18 11,556,050 -0.16(-1.58%)
May 15, 2002 10.28 10.63 10.19 10.35 16,864,656 -0.06(-0.55%)
May 14, 2002 10.33 10.48 10.17 10.40 15,751,699 +0.47(+4.76%)
May 13, 2002 9.684 10.06 9.646 9.929 18,489,014 +0.37(+3.89%)
May 10, 2002 9.942 9.942 9.450 9.558 14,233,368 -0.45(-4.47%)
May 09, 2002 10.33 10.38 9.910 10.00 15,214,585 -0.40(-3.82%)
May 08, 2002 10.14 10.48 10.02 10.40 17,679,374 +0.92(+9.70%)
May 07, 2002 9.652 9.703 9.375 9.482 14,731,912 +0.09(+1.01%)
May 06, 2002 9.608 9.703 9.148 9.387 20,589,060 -0.33(-3.43%)
May 03, 2002 10.05 10.06 9.450 9.721 18,798,520 -0.46(-4.52%)
May 02, 2002 10.31 10.52 10.14 10.18 12,756,938 -0.12(-1.16%)
May 01, 2002 10.24 10.51 9.923 10.30 19,788,150 +0.06(+0.55%)
Apr 30, 2002 9.772 10.36 9.772 10.24 16,302,146 +0.31(+3.11%)
Apr 29, 2002 10.11 10.20 9.709 9.936 13,707,681 -0.15(-1.50%)
Apr 26, 2002 10.49 10.55 10.03 10.09 16,327,859 -0.27(-2.62%)
Apr 25, 2002 10.29 10.40 10.12 10.36 18,538,694 +0.34(+3.40%)
Apr 24, 2002 10.11 10.16 9.810 10.02 22,475,784 -0.18(-1.73%)
Apr 23, 2002 10.28 10.53 10.16 10.19 27,296,480 -0.08(-0.74%)
Apr 22, 2002 10.40 10.52 10.18 10.27 29,011,944 -0.72(-6.54%)
Apr 19, 2002 10.99 11.07 10.86 10.99 26,300,026 -0.42(-3.65%)
Apr 18, 2002 11.80 11.97 11.34 11.40 44,530,480 -1.59(-12.26%)
Apr 17, 2002 13.20 13.20 12.73 13.00 18,882,008 +0.18(+1.38%)
Apr 16, 2002 12.73 12.96 12.66 12.82 18,424,256 +0.69(+5.71%)
Apr 15, 2002 12.13 12.21 11.97 12.13 13,813,390 +0.35(+3.00%)
Apr 12, 2002 11.50 11.96 11.45 11.78 18,441,714 +0.47(+4.18%)
Apr 11, 2002 11.75 11.81 11.09 11.30 87,252,648 -0.67(-5.58%)
Apr 10, 2002 11.94 12.13 11.84 11.97 27,310,130 +0.05(+0.42%)
Apr 09, 2002 12.27 12.38 11.84 11.92 21,959,780 -0.40(-3.22%)
Apr 08, 2002 12.07 12.37 11.93 12.32 18,715,510 -0.23(-1.81%)
Apr 05, 2002 12.72 12.78 12.46 12.54 16,151,678 -0.08(-0.60%)
Apr 04, 2002 12.70 12.79 12.44 12.62 16,662,286 -0.11(-0.89%)
Apr 03, 2002 12.85 12.97 12.58 12.73 17,236,064 +0.14(+1.15%)
Apr 02, 2002 12.92 12.98 12.58 12.59 20,435,894 -0.60(-4.58%)
Apr 01, 2002 12.80 13.26 12.74 13.19 13,253,737 +0.13(+0.96%)
Mar 29, 2002 13.37 13.48 13.04 13.07 11,326,539 +0.00(+0.00%)
Mar 28, 2002 13.37 13.48 13.04 13.07 11,326,539 -0.16(-1.24%)
Mar 27, 2002 13.04 13.34 13.04 13.23 13,099,460 +0.16(+1.25%)
Mar 26, 2002 13.11 13.33 12.92 13.07 21,030,942 -0.01(-0.05%)
Mar 25, 2002 13.41 13.48 13.07 13.07 9,608,535 -0.16(-1.24%)
Mar 22, 2002 13.25 13.50 13.19 13.24 9,366,961 -0.16(-1.22%)
Mar 21, 2002 13.47 13.47 12.98 13.40 19,274,686 +0.24(+1.82%)
Mar 20, 2002 13.36 13.48 13.09 13.16 13,532,611 -0.53(-3.87%)
Mar 19, 2002 13.91 13.92 13.62 13.69 11,349,077 -0.43(-3.03%)
Mar 18, 2002 14.33 14.36 14.00 14.12 13,460,869 +0.19(+1.36%)
Mar 15, 2002 13.92 14.05 13.87 13.93 11,831,750 +0.09(+0.68%)
Mar 14, 2002 13.82 13.91 13.71 13.84 13,255,801 +0.04(+0.32%)
Mar 13, 2002 13.97 14.13 13.61 13.79 18,743,286 -0.13(-0.91%)
Mar 12, 2002 13.99 13.99 13.67 13.92 34,307,216 -0.89(-6.00%)
Mar 11, 2002 14.78 14.96 14.65 14.81 15,107,131 -0.34(-2.25%)
Mar 08, 2002 15.15 15.27 15.03 15.15 18,358,068 +0.15(+1.01%)
Mar 07, 2002 15.12 15.27 14.81 14.99 20,506,208 +0.21(+1.41%)
Mar 06, 2002 14.30 14.88 14.29 14.79 22,186,118 +0.38(+2.67%)
Mar 05, 2002 14.19 14.54 14.11 14.40 15,959,625 -0.09(-0.61%)
Mar 04, 2002 13.88 14.52 13.86 14.49 25,178,180 +1.01(+7.48%)
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.