Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
8.06 ↑0.01 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIC is up 0.10% a day on average. There have been 16 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 14 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.93 | 8.06 | ↑$0.13 (1.64%) | 7.92 | 8.12 | 17.40M |
| 2024-12-19 | 8.07 | 8.05 | ↓$0.02 (-0.25%) | 8.04 | 8.13 | 19.65M |
| 2024-12-18 | 8.23 | 7.99 | ↓$0.24 (-2.92%) | 7.99 | 8.29 | 12.45M |
| 2024-12-17 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.16 | 8.24 | 13.49M |
| 2024-12-16 | 8.30 | 8.23 | ↓$0.07 (-0.84%) | 8.23 | 8.33 | 13.24M |
| 2024-12-13 | 8.34 | 8.30 | ↓$0.04 (-0.48%) | 8.25 | 8.34 | 13.88M |
| 2024-12-12 | 8.26 | 8.23 | ↓$0.03 (-0.36%) | 8.22 | 8.35 | 14.89M |
| 2024-12-11 | 8.24 | 8.27 | ↑$0.03 (0.36%) | 8.21 | 8.33 | 22.63M |
| 2024-12-10 | 8.36 | 8.32 | ↓$0.04 (-0.48%) | 8.28 | 8.37 | 15.47M |
| 2024-12-09 | 8.42 | 8.37 | ↓$0.05 (-0.59%) | 8.36 | 8.48 | 14.31M |
| 2024-12-06 | 8.45 | 8.33 | ↓$0.12 (-1.42%) | 8.31 | 8.46 | 11.70M |
| 2024-12-05 | 8.37 | 8.45 | ↑$0.08 (0.96%) | 8.36 | 8.47 | 28.95M |
| 2024-12-04 | 8.24 | 8.28 | ↑$0.04 (0.49%) | 8.21 | 8.31 | 14.59M |
| 2024-12-03 | 8.26 | 8.20 | ↓$0.06 (-0.73%) | 8.18 | 8.27 | 12.38M |
| 2024-12-02 | 8.24 | 8.22 | ↓$0.02 (-0.24%) | 8.13 | 8.25 | 14.47M |
| 2024-11-29 | 8.16 | 8.14 | ↓$0.02 (-0.25%) | 8.11 | 8.20 | 5.73M |
| 2024-11-27 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 8.17 | 8.27 | 7.75M |
| 2024-11-26 | 8.19 | 8.20 | ↑$0.01 (0.12%) | 8.15 | 8.23 | 23.69M |
| 2024-11-25 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.08 | 8.18 | 22.47M |
| 2024-11-22 | 8.03 | 8.14 | ↑$0.11 (1.37%) | 8.03 | 8.16 | 25.12M |
| 2024-11-21 | 7.94 | 8.01 | ↑$0.07 (0.88%) | 7.91 | 8.02 | 17.61M |
| 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 |
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!!