Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
7.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIC is up 0.43% a day on average. There have been 21 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 9 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.05 | 7.99 | ↓$0.06 (-0.75%) | 7.93 | 8.06 | 17.78M |
| 2024-11-19 | 7.98 | 8.31 | ↑$0.33 (4.14%) | 7.98 | 8.52 | 54.74M |
| 2024-11-18 | 7.97 | 8.06 | ↑$0.09 (1.13%) | 7.96 | 8.09 | 12.96M |
| 2024-11-15 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.93 | 8.00 | 19.80M |
| 2024-11-14 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.97 | 8.06 | 17.05M |
| 2024-11-13 | 8.05 | 7.99 | ↓$0.06 (-0.75%) | 7.98 | 8.07 | 17.91M |
| 2024-11-12 | 8.05 | 8.08 | ↑$0.03 (0.37%) | 8.00 | 8.09 | 19.68M |
| 2024-11-11 | 8.13 | 8.17 | ↑$0.04 (0.49%) | 8.11 | 8.20 | 14.90M |
| 2024-11-08 | 8.16 | 8.23 | ↑$0.07 (0.86%) | 8.10 | 8.23 | 14.98M |
| 2024-11-07 | 8.23 | 8.25 | ↑$0.02 (0.24%) | 8.20 | 8.29 | 16.77M |
| 2024-11-06 | 8.16 | 8.18 | ↑$0.02 (0.25%) | 8.11 | 8.24 | 22.11M |
| 2024-11-05 | 8.25 | 8.35 | ↑$0.10 (1.21%) | 8.22 | 8.36 | 15.61M |
| 2024-11-04 | 8.38 | 8.31 | ↓$0.07 (-0.84%) | 8.30 | 8.42 | 17.27M |
| 2024-11-01 | 8.42 | 8.47 | ↑$0.05 (0.59%) | 8.41 | 8.55 | 14.19M |
| 2024-10-31 | 8.40 | 8.38 | ↓$0.02 (-0.24%) | 8.31 | 8.41 | 22.09M |
| 2024-10-30 | 8.53 | 8.51 | ↓$0.02 (-0.23%) | 8.47 | 8.56 | 19.04M |
| 2024-10-29 | 8.56 | 8.58 | ↑$0.02 (0.23%) | 8.54 | 8.60 | 17.91M |
| 2024-10-28 | 8.55 | 8.59 | ↑$0.04 (0.47%) | 8.49 | 8.60 | 16.02M |
| 2024-10-25 | 8.52 | 8.44 | ↓$0.08 (-0.94%) | 8.44 | 8.54 | 12.75M |
| 2024-10-24 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.45 | 8.54 | 14.75M |
| 2024-10-23 | 8.39 | 8.42 | ↑$0.03 (0.36%) | 8.38 | 8.46 | 14.60M |
| 2024-10-22 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.38 | 8.48 | 18.17M |
| 2024-10-21 | 8.47 | 8.46 | ↓$0.01 (-0.12%) | 8.42 | 8.54 | 21.45M |
| 2024-10-18 | 8.34 | 8.50 | ↑$0.16 (1.92%) | 8.33 | 8.51 | 20.94M |
| 2024-10-17 | 8.32 | 8.28 | ↓$0.04 (-0.48%) | 8.26 | 8.35 | 16.31M |
| 2024-10-16 | 8.44 | 8.48 | ↑$0.04 (0.47%) | 8.37 | 8.52 | 24.89M |
| 2024-10-15 | 8.22 | 8.53 | ↑$0.31 (3.77%) | 8.14 | 8.62 | 48.78M |
| 2024-10-14 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.48 | 7.55 | 9.96M |
| 2024-10-11 | 7.50 | 7.51 | ↑$0.01 (0.13%) | 7.47 | 7.56 | 6.19M |
| 2024-10-10 | 7.49 | 7.45 | ↓$0.04 (-0.53%) | 7.41 | 7.49 | 9.59M |
Create an account or log in to view more rows.
$ERIC Games being played here.
$ERIC don’t be boring today beast
$ERIC I bought the dip
$ERIC Buying more on Monday lets go
$ERIC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ERIC Tendie tickets on discount today!!!
$ERIC I’m selling y’all have fun bag holding
$ERIC Felling good about next week!!
$ERIC going down
$ERIC Bullish !!! Can’t wait for Monday!!