Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
5.86 ↓0.01 (-0.17%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERIC is up 0.05% a day on average. There have been 19 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 11 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.86 | 5.94 | 13.17M |
| 2024-05-23 | 5.97 | 5.87 | ↓$0.10 (-1.68%) | 5.84 | 5.97 | 19.47M |
| 2024-05-22 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.85 | 5.96 | 16.82M |
| 2024-05-21 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.73 | 5.85 | 14.26M |
| 2024-05-20 | 5.76 | 5.77 | ↑$0.01 (0.17%) | 5.71 | 5.79 | 15.55M |
| 2024-05-17 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.64 | 5.74 | 12.25M |
| 2024-05-16 | 5.64 | 5.69 | ↑$0.05 (0.89%) | 5.61 | 5.71 | 14.48M |
| 2024-05-15 | 5.61 | 5.68 | ↑$0.07 (1.25%) | 5.55 | 5.69 | 18.08M |
| 2024-05-14 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.62 | 5.74 | 32.64M |
| 2024-05-13 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.30 | 5.40 | 11.22M |
| 2024-05-10 | 5.36 | 5.34 | ↓$0.02 (-0.37%) | 5.30 | 5.37 | 8.36M |
| 2024-05-09 | 5.30 | 5.29 | ↓$0.01 (-0.19%) | 5.28 | 5.33 | 6.08M |
| 2024-05-08 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.22 | 5.30 | 6.23M |
| 2024-05-07 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.28 | 5.37 | 12.01M |
| 2024-05-06 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.23 | 5.28 | 10.72M |
| 2024-05-03 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.20 | 5.27 | 13.62M |
| 2024-05-02 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 5.07 | 5.16 | 17.02M |
| 2024-05-01 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 5.00 | 5.17 | 20.87M |
| 2024-04-30 | 5.08 | 5.02 | ↓$0.06 (-1.18%) | 5.02 | 5.12 | 11.22M |
| 2024-04-29 | 5.12 | 5.15 | ↑$0.03 (0.59%) | 5.09 | 5.16 | 14.84M |
| 2024-04-26 | 5.23 | 5.18 | ↓$0.05 (-0.96%) | 5.17 | 5.24 | 8.65M |
| 2024-04-25 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.18 | 5.27 | 15.02M |
| 2024-04-24 | 5.26 | 5.28 | ↑$0.02 (0.38%) | 5.20 | 5.30 | 22.50M |
| 2024-04-23 | 5.25 | 5.36 | ↑$0.11 (2.10%) | 5.22 | 5.38 | 16.53M |
| 2024-04-22 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.15 | 5.28 | 23.33M |
| 2024-04-19 | 5.03 | 5.10 | ↑$0.07 (1.39%) | 5.03 | 5.14 | 19.67M |
| 2024-04-18 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 4.96 | 5.11 | 29.65M |
| 2024-04-17 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.85 | 4.98 | 29.38M |
| 2024-04-16 | 5.11 | 4.88 | ↓$0.23 (-4.50%) | 4.82 | 5.12 | 59.01M |
| 2024-04-15 | 4.97 | 4.79 | ↓$0.18 (-3.62%) | 4.77 | 4.99 | 29.51M |
Create an account or log in to view more rows.
$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!!
$ERIC still bullish
$ERIC We will not sell!