Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
4.93 ↑0.05 (1.02%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERIC is down -0.43% a day on average. There have been 13 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 17 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.87 | 4.97 | 19.61M |
| 2024-04-11 | 5.06 | 5.03 | ↓$0.03 (-0.59%) | 5.02 | 5.09 | 19.47M |
| 2024-04-10 | 5.15 | 5.09 | ↓$0.06 (-1.17%) | 5.05 | 5.15 | 21.21M |
| 2024-04-09 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.19 | 5.28 | 15.57M |
| 2024-04-08 | 5.21 | 5.15 | ↓$0.06 (-1.15%) | 5.15 | 5.21 | 16.18M |
| 2024-04-05 | 5.16 | 5.08 | ↓$0.08 (-1.55%) | 5.07 | 5.18 | 18.05M |
| 2024-04-04 | 5.36 | 5.18 | ↓$0.18 (-3.36%) | 5.18 | 5.38 | 19.35M |
| 2024-04-03 | 5.41 | 5.46 | ↑$0.05 (0.92%) | 5.39 | 5.53 | 13.17M |
| 2024-04-02 | 5.37 | 5.35 | ↓$0.02 (-0.37%) | 5.34 | 5.42 | 15.40M |
| 2024-04-01 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.36 | 5.60 | 10.30M |
| 2024-03-28 | 5.45 | 5.51 | ↑$0.06 (1.10%) | 5.45 | 5.56 | 10.41M |
| 2024-03-27 | 5.39 | 5.51 | ↑$0.12 (2.23%) | 5.39 | 5.52 | 10.44M |
| 2024-03-26 | 5.41 | 5.43 | ↑$0.02 (0.37%) | 5.40 | 5.45 | 10.19M |
| 2024-03-25 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.34 | 5.43 | 11.85M |
| 2024-03-22 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.41 | 5.51 | 11.52M |
| 2024-03-21 | 5.52 | 5.49 | ↓$0.03 (-0.54%) | 5.49 | 5.57 | 16.53M |
| 2024-03-20 | 5.43 | 5.56 | ↑$0.13 (2.39%) | 5.43 | 5.56 | 16.13M |
| 2024-03-19 | 5.36 | 5.45 | ↑$0.09 (1.68%) | 5.34 | 5.46 | 19.66M |
| 2024-03-18 | 5.53 | 5.33 | ↓$0.20 (-3.62%) | 5.32 | 5.54 | 31.07M |
| 2024-03-15 | 5.75 | 5.74 | ↓$0.01 (-0.17%) | 5.73 | 5.79 | 12.27M |
| 2024-03-14 | 5.69 | 5.68 | ↓$0.01 (-0.18%) | 5.64 | 5.70 | 16.01M |
| 2024-03-13 | 5.72 | 5.69 | ↓$0.03 (-0.52%) | 5.67 | 5.75 | 12.69M |
| 2024-03-12 | 5.68 | 5.69 | ↑$0.01 (0.18%) | 5.63 | 5.71 | 14.54M |
| 2024-03-11 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.56 | 5.60 | 9.55M |
| 2024-03-08 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.55 | 5.62 | 18.59M |
| 2024-03-07 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.55 | 5.62 | 15.96M |
| 2024-03-06 | 5.49 | 5.57 | ↑$0.08 (1.46%) | 5.47 | 5.60 | 22.16M |
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!