Nokia Corporation Historical Stock Prices

NOK 
$8.19
*  
0.07
0.86%
Get NOK Alerts
*Delayed - data as of Nov. 26, 2014 12:09 ET  -  Find a broker to begin trading NOK now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NOK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
12:09  8.22  8.23  8.19  8.19 2,563,030
11/25/2014 8.11 8.18 8.11 8.12 15,558,520
11/24/2014 8.08 8.18 8.07 8.12 18,796,510
11/21/2014 7.99 8.08 7.95 7.97 19,198,960
11/20/2014 7.86 7.91 7.77 7.78 7,364,335
11/19/2014 7.87 7.88 7.73 7.74 10,804,630
11/18/2014 7.89 8.01 7.88 7.93 27,507,400
11/17/2014 7.68 7.71 7.63 7.67 23,261,830
11/14/2014 7.95 7.98 7.76 7.86 38,720,340
11/13/2014 8.18 8.27 8.14 8.26 15,175,300
11/12/2014 8.06 8.11 8.02 8.05 8,706,776
11/11/2014 8.12 8.17 8.1 8.17 5,477,485
11/10/2014 8.05 8.13 8.01 8.12 7,286,953
11/07/2014 8 8.065 7.92 8.01 13,493,840
11/06/2014 8.18 8.24 8.125 8.13 8,323,986
11/05/2014 8.23 8.2374 8.16 8.17 8,820,743
11/04/2014 8.22 8.23 8.08 8.12 14,700,750
11/03/2014 8.38 8.44 8.35 8.36 20,727,670
10/31/2014 8.32 8.33 8.25 8.27 32,659,810
10/30/2014 8.26 8.29 8.23 8.23 22,933,700
10/29/2014 8.34 8.35 8.2 8.22 23,598,840
10/28/2014 8.39 8.45 8.36 8.43 32,892,750
10/27/2014 8.29 8.39 8.2 8.37 17,155,450
10/24/2014 8.44 8.44 8.26 8.34 14,947,040
10/23/2014 8.35 8.5 8.28 8.4 75,787,440
10/22/2014 8.21 8.23 7.9 7.93 42,934,420
10/21/2014 7.98 8.19 7.97 8.17 12,315,330
10/20/2014 7.83 7.91 7.81 7.89 9,410,070
10/17/2014 7.91 8 7.8911 7.94 10,423,420
10/16/2014 7.6 7.88 7.58 7.8 20,797,390
10/15/2014 7.72 7.89 7.61 7.77 30,148,310
10/14/2014 8.01 8.06 7.87 7.96 25,353,270
10/13/2014 8.09 8.1 7.9 7.9 15,489,530
10/10/2014 8.09 8.1 7.89 7.9 17,230,350
10/09/2014 8.27 8.31 8.04 8.05 16,608,930
10/08/2014 8.11 8.29 8.05 8.27 16,737,880
10/07/2014 8.33 8.36 8.16 8.17 15,527,930
10/06/2014 8.56 8.58 8.45 8.51 19,087,040
10/03/2014 8.18 8.32 8.15 8.29 8,948,659
10/02/2014 8.32 8.371 8.1 8.29 18,787,470
10/01/2014 8.33 8.33 8.1701 8.2 15,726,640
09/30/2014 8.49 8.52 8.42 8.46 8,485,059
09/29/2014 8.5 8.57 8.47 8.55 8,171,393
09/26/2014 8.57 8.61 8.51 8.61 10,697,260
09/25/2014 8.63 8.66 8.51 8.56 13,306,590
09/24/2014 8.54 8.67 8.51 8.66 10,520,830
09/23/2014 8.51 8.58 8.46 8.51 12,277,520
09/22/2014 8.66 8.68 8.55 8.61 21,365,970
09/19/2014 8.71 8.73 8.57 8.64 33,471,650
09/18/2014 8.59 8.68 8.55 8.63 17,273,770
09/17/2014 8.57 8.61 8.5 8.54 20,809,730
09/16/2014 8.49 8.59 8.43 8.57 12,172,810
09/15/2014 8.53 8.63 8.52 8.56 41,489,630
09/12/2014 8.45 8.46 8.35 8.37 10,751,060
09/11/2014 8.38 8.43 8.35 8.43 8,397,015
09/10/2014 8.33 8.37 8.27 8.36 11,574,910
09/09/2014 8.375 8.38 8.24 8.27 17,554,390
09/08/2014 8.44 8.52 8.41 8.49 25,747,640
09/05/2014 8.35 8.37 8.27 8.32 12,355,400
09/04/2014 8.4 8.47 8.29 8.31 17,794,590
09/03/2014 8.48 8.49 8.36 8.39 18,268,570
09/02/2014 8.3 8.365 8.28 8.34 11,946,700
08/29/2014 8.36 8.4 8.23 8.37 17,133,660
08/28/2014 7.99 8.16 7.97 8.13 13,815,170
08/27/2014 8.105 8.18 8.1 8.14 6,594,549
08/26/2014 8.2 8.26 8.19 8.22 14,949,800
08/25/2014 8.22 8.27 8.195 8.26 25,538,900
08/22/2014 8.19 8.22 8.14 8.18 13,364,810
08/21/2014 8.26 8.32 8.21 8.25 26,968,790
08/20/2014 8.1 8.25 8.09 8.13 43,178,090
08/19/2014 7.87 8.02 7.85 8.02 54,481,870
08/18/2014 7.8 7.82 7.78 7.82 12,790,250
08/15/2014 7.8 7.84 7.705 7.75 12,936,780
08/14/2014 7.78 7.81 7.755 7.8 20,369,490
08/13/2014 7.72 7.74 7.69 7.74 4,847,454
08/12/2014 7.73 7.75 7.65 7.72 8,167,559
08/11/2014 7.75 7.77 7.69 7.72 18,212,530
08/08/2014 7.66 7.68 7.604 7.65 10,790,090
08/07/2014 7.8 7.81 7.63 7.69 19,841,320
08/06/2014 7.75 7.7977 7.71 7.74 13,811,580
08/05/2014 7.99 8.015 7.7799 7.83 37,857,760
08/04/2014 7.88 7.93 7.8 7.85 29,588,830
08/01/2014 7.92 7.94 7.75 7.8 19,051,000
07/31/2014 7.99 8.01 7.85 7.93 25,108,990
07/30/2014 8.14 8.23 8.11 8.14 9,526,443
07/29/2014 8.19 8.23 8.13 8.18 20,177,860
07/28/2014 8.21 8.225 8.1 8.19 15,982,360
07/25/2014 8.21 8.26 8.16 8.24 15,946,070
07/24/2014 8.28 8.35 8.13 8.32 63,892,060
07/23/2014 7.66 7.71 7.63 7.68 14,902,440
07/22/2014 7.65 7.755 7.621 7.72 19,906,360
07/21/2014 7.64 7.68 7.59 7.63 16,708,220
07/18/2014 7.61 7.63 7.53 7.63 25,264,940
07/17/2014 7.51 7.52 7.36 7.38 9,598,350
07/16/2014 7.5 7.53 7.46 7.51 7,397,265
07/15/2014 7.47 7.48 7.37 7.44 9,354,387
07/14/2014 7.52 7.55 7.48 7.5 6,108,323
07/11/2014 7.475 7.53 7.42 7.47 8,127,561
07/10/2014 7.425 7.6 7.41 7.54 12,751,320
07/09/2014 7.425 7.54 7.41 7.54 11,232,900
07/08/2014 7.43 7.46 7.3 7.4 22,001,760
07/07/2014 7.6 7.65 7.575 7.62 7,916,425
07/03/2014 7.725 7.78 7.66 7.73 6,397,294
07/02/2014 7.65 7.67 7.6 7.61 7,665,192
07/01/2014 7.635 7.68 7.6 7.61 5,739,073
06/30/2014 7.6 7.625 7.56 7.56 7,340,105
06/27/2014 7.61 7.66 7.56 7.61 11,743,580
06/26/2014 7.69 7.7 7.6 7.68 7,921,606
06/25/2014 7.64 7.74 7.63 7.7 13,864,520
06/24/2014 7.77 7.8 7.58 7.59 18,568,500
06/23/2014 7.9 7.9 7.84 7.89 10,361,440
06/20/2014 7.79 7.82 7.72 7.75 8,655,756
06/19/2014 7.87 7.92 7.77 7.81 21,304,260
06/18/2014 8.13 8.35 8.1 8.33 33,529,140
06/17/2014 7.95 8.08 7.93 8.04 15,597,690
06/16/2014 7.97 8.01 7.95 7.98 10,858,940
06/13/2014 8.02 8.06 7.98 8.04 10,731,860
06/12/2014 8.06 8.145 7.99 8.04 21,602,470
06/11/2014 7.985 8.11 7.97 8.05 14,692,860
06/10/2014 7.935 8.075 7.925 8.06 19,556,940
06/09/2014 7.86 7.92 7.8015 7.9 10,998,600
06/06/2014 7.975 8 7.87 7.88 17,059,810
06/05/2014 7.93 8.06 7.9 8.04 14,156,860
06/04/2014 7.81 7.93 7.78 7.82 19,931,040
06/03/2014 7.97 8.02 7.93 7.98 15,152,940
06/02/2014 7.99 8.1 7.99 8.1 19,035,500
05/30/2014 7.96 8.15 7.92 8.13 24,966,550
05/29/2014 7.81 7.92 7.81 7.92 9,798,399
05/28/2014 7.85 7.86 7.8 7.85 9,621,369
05/27/2014 7.8 7.88 7.79 7.86 12,688,450
05/23/2014 7.79 7.86 7.78 7.84 13,298,720
05/22/2014 7.73 7.8 7.69 7.8 22,834,090
05/21/2014 7.47 7.63 7.44 7.62 32,800,510
05/20/2014 7.335 7.335 7.22 7.25 11,125,290
05/19/2014 7.18 7.28 7.18 7.23 11,300,430
05/16/2014 7.21 7.26 7.16 7.24 9,470,797
05/15/2014 7.285 7.29 7.17 7.26 10,304,960
05/14/2014 7.38 7.41 7.27 7.28 21,429,700
05/13/2014 7.45 7.48 7.33 7.37 17,150,180
05/12/2014 7.3 7.46 7.29 7.44 11,992,400
05/09/2014 7.295 7.3 7.1701 7.24 16,717,470
05/08/2014 7.34 7.4 7.265 7.3 20,231,820
05/07/2014 7.28 7.31 7.2104 7.29 12,592,770
05/06/2014 7.3 7.305 7.205 7.26 8,496,368
05/05/2014 7.29 7.35 7.24 7.27 9,767,095
05/02/2014 7.36 7.45 7.335 7.35 16,055,120
05/01/2014 7.45 7.54 7.43 7.45 12,376,920
04/30/2014 7.41 7.54 7.385 7.5 26,647,290
04/29/2014 7.36 7.48 7.17 7.43 66,334,520
04/28/2014 7.21 7.22 7 7.03 42,025,100
04/25/2014 7.42 7.435 7.2 7.27 12,892,990
04/24/2014 7.29 7.33 7.2 7.3 18,346,890
04/23/2014 7.39 7.39 7.27 7.3 9,527,170
04/22/2014 7.545 7.55 7.45 7.47 17,243,910
04/21/2014 7.35 7.45 7.3 7.43 16,083,400
04/17/2014 7.39 7.41 7.33 7.34 16,550,740
04/16/2014 7.2 7.33 7.19 7.3 22,252,780
04/15/2014 7.275 7.34 7.06 7.15 26,852,660
04/14/2014 7.31 7.36 7.25 7.34 18,081,620
04/11/2014 7.49 7.585 7.37 7.41 17,463,750
04/10/2014 7.81 7.84 7.57 7.64 17,022,960
04/09/2014 7.685 7.84 7.62 7.81 32,774,280
04/08/2014 7.59 7.78 7.52 7.58 69,648,840
04/07/2014 7.34 7.3899 7.14 7.22 25,555,560
04/04/2014 7.64 7.649 7.28 7.35 38,800,560
04/03/2014 7.71 7.74 7.55 7.62 14,759,450
04/02/2014 7.625 7.66 7.56 7.63 23,526,550
04/01/2014 7.49 7.635 7.45 7.55 36,846,130
03/31/2014 7.4 7.44 7.315 7.34 19,016,350
03/28/2014 7.34 7.39 7.28 7.34 14,508,340
03/27/2014 7.28 7.31 7.21 7.27 15,477,350
03/26/2014 7.41 7.46 7.29 7.31 18,216,780
03/25/2014 7.29 7.3199 7.19 7.31 18,671,420
03/24/2014 7.21 7.335 7.08 7.22 38,214,600
03/21/2014 7.4 7.415 7.14 7.17 33,548,210
03/20/2014 7.4 7.58 7.37 7.44 30,353,140
03/19/2014 7.645 7.65 7.4701 7.54 11,485,520
03/18/2014 7.635 7.725 7.6 7.67 14,065,090
03/17/2014 7.61 7.69 7.59 7.6 9,600,536
03/14/2014 7.49 7.62 7.47 7.54 17,867,940
03/13/2014 7.78 7.81 7.48 7.56 18,192,650
03/12/2014 7.73 7.75 7.63 7.75 13,947,220
03/11/2014 7.83 7.92 7.79 7.81 17,448,710
03/10/2014 7.93 7.98 7.87 7.92 25,696,080
03/07/2014 7.97 8.06 7.86 7.95 32,348,460
03/06/2014 7.81 7.89 7.8 7.82 7,112,783
03/05/2014 7.76 7.85 7.76 7.79 16,103,560
03/04/2014 7.645 7.75 7.645 7.7 19,642,520
03/03/2014 7.5 7.59 7.45 7.59 16,914,060
02/28/2014 7.71 7.81 7.58 7.58 22,544,020
02/27/2014 7.61 7.73 7.57 7.69 10,751,390
02/26/2014 7.72 7.73 7.55 7.63 10,076,990
02/25/2014 7.6 7.73 7.58 7.64 20,709,650
02/24/2014 7.49 7.65 7.47 7.62 16,573,780
02/21/2014 7.43 7.49 7.37 7.46 14,872,360
02/20/2014 7.25 7.33 7.21 7.31 16,911,610
02/19/2014 7.37 7.39 7.24 7.27 12,274,970
02/18/2014 7.23 7.4 7.215 7.33 28,804,720
02/14/2014 7.18 7.3 7.11 7.14 19,259,630
02/13/2014 7.13 7.31 7.11 7.2 22,596,490
02/12/2014 7.13 7.22 7.12 7.15 18,557,520
02/11/2014 7.305 7.42 7.3 7.39 17,848,440
02/10/2014 7.415 7.49 7.31 7.38 28,524,950
02/07/2014 7.04 7.71 7.02 7.66 48,831,880
02/06/2014 6.89 7.05 6.87 7.01 19,769,260
02/05/2014 6.785 6.82 6.66 6.69 29,376,610
02/04/2014 6.75 6.81 6.72 6.78 11,145,280
02/03/2014 6.85 6.85 6.64 6.66 17,951,580
01/31/2014 6.91 7 6.87 6.92 14,140,760
01/30/2014 7.04 7.09 6.97 7.03 25,205,050
01/29/2014 7.03 7.15 6.98 7.04 28,901,440
01/28/2014 6.98 7.02 6.94 7 17,884,590
01/27/2014 6.97 7.05 6.81 6.93 27,901,570
01/24/2014 7.06 7.09 6.84 6.86 33,085,260
01/23/2014 7.24 7.25 6.88 7.03 89,521,840
01/22/2014 7.86 7.88 7.63 7.7 25,650,230
01/21/2014 7.86 7.87 7.73 7.8 11,311,990
01/17/2014 7.87 7.93 7.765 7.79 19,365,040
01/16/2014 7.96 8.01 7.87 7.94 13,918,080
01/15/2014 7.98 8.02 7.95 7.99 8,815,044
01/14/2014 7.93 7.97 7.84 7.94 21,024,480
01/13/2014 8.09 8.15 7.94 7.98 21,307,440
01/10/2014 8.17 8.2 8.1 8.18 17,553,670
01/09/2014 8.14 8.175 8.01 8.05 24,297,220
01/08/2014 7.99 8.11 7.97 8.11 18,155,920
01/07/2014 7.97 8.07 7.93 8.04 27,057,840
01/06/2014 8.04 8.06 7.98 8.02 13,804,970
01/03/2014 8.03 8.06 7.95 8.03 17,994,890
01/02/2014 8.03 8.04 7.93 7.94 22,659,480
12/31/2013 8.02 8.18 8.01 8.11 13,766,130
12/30/2013 7.99 8.035 7.95 7.99 12,944,310
12/27/2013 7.98 8.08 7.97 8.06 15,537,980
12/26/2013 7.83 7.93 7.82 7.89 10,851,640
12/24/2013 7.78 7.83 7.73 7.83 5,888,764
12/23/2013 7.79 7.86 7.76 7.79 12,845,230
12/20/2013 7.74 7.88 7.73 7.81 27,160,350
12/19/2013 7.59 7.75 7.58 7.73 20,069,100
12/18/2013 7.6 7.71 7.48 7.71 43,445,820
12/17/2013 7.37 7.45 7.31 7.36 33,230,380
12/16/2013 7.515 7.58 7.42 7.46 21,653,360
12/13/2013 7.63 7.65 7.52 7.54 23,359,000
12/12/2013 7.78 7.85 7.6323 7.71 19,887,120
12/11/2013 7.95 7.97 7.71 7.73 32,121,550
12/10/2013 7.88 7.9492 7.84 7.92 18,027,650
12/09/2013 8.08 8.12 7.96 8 32,209,890
12/06/2013 7.83 7.97 7.83 7.88 26,842,790
12/05/2013 7.9 7.92 7.73 7.73 17,429,020
12/04/2013 7.705 7.92 7.69 7.9 19,847,670
12/03/2013 7.74 7.82 7.69 7.81 23,717,770
12/02/2013 8 8.03 7.94 7.97 14,128,250
11/29/2013 8.1 8.13 8.04 8.06 9,747,035
11/27/2013 8.03 8.08 7.96 8.01 14,737,940
11/26/2013 8.08 8.1 7.92 7.93 25,615,560
11/25/2013 8.04 8.11 8 8.1 28,124,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?