Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.33
+0.02 (0.24%)
Nov 5, 2024, 12:34 PM EST - Market open

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.388.428.308.318.31-1.89%17,268,814
Nov 1, 20248.428.558.418.478.471.07%14,193,061
Oct 31, 20248.408.418.318.388.38-1.53%22,085,748
Oct 30, 20248.538.568.478.518.51-0.82%19,043,506
Oct 29, 20248.568.608.548.588.58-0.12%17,909,033
Oct 28, 20248.558.608.498.598.591.78%16,016,549
Oct 25, 20248.528.548.448.448.44-0.71%12,747,055
Oct 24, 20248.508.548.458.508.500.95%14,751,727
Oct 23, 20248.398.468.388.428.42-0.12%14,602,774
Oct 22, 20248.438.488.388.438.43-0.35%18,172,175
Oct 21, 20248.478.548.428.468.46-0.47%21,452,564
Oct 18, 20248.348.518.338.508.502.66%20,938,848
Oct 17, 20248.328.358.268.288.28-2.36%16,305,762
Oct 16, 20248.448.528.378.488.48-0.59%24,894,584
Oct 15, 20248.228.628.148.538.5313.13%48,781,108
Oct 14, 20247.517.557.487.547.540.40%9,965,057
Oct 11, 20247.507.567.477.517.510.81%6,194,527
Oct 10, 20247.497.497.417.457.45-1.32%9,587,829
Oct 9, 20247.417.557.417.557.550.40%10,830,439
Oct 8, 20247.487.537.467.527.521.21%9,228,908
Oct 7, 20247.447.487.397.437.430.27%10,285,120
Oct 4, 20247.367.417.357.417.410.82%15,038,324
Oct 3, 20247.387.397.317.357.35-1.87%12,018,020
Oct 2, 20247.417.497.377.497.49-11,504,400
Oct 1, 20247.567.567.467.497.36-1.19%14,769,404
Sep 30, 20247.667.677.507.587.45-1.56%13,215,668
Sep 27, 20247.737.777.697.707.57-0.90%11,552,634
Sep 26, 20247.757.837.727.777.640.91%13,556,028
Sep 25, 20247.737.747.697.707.57-0.52%12,524,550
Sep 24, 20247.587.757.587.747.612.25%15,807,688
Sep 23, 20247.667.667.567.577.44-18,111,531
Sep 20, 20247.567.657.497.577.441.47%21,824,428
Sep 19, 20247.507.537.457.467.331.50%14,019,215
Sep 18, 20247.377.507.337.357.22-0.14%17,455,566
Sep 17, 20247.387.397.327.367.23-0.14%16,496,321
Sep 16, 20247.437.457.327.377.24-1.21%14,680,285
Sep 13, 20247.347.477.337.467.332.05%15,396,295
Sep 12, 20247.297.337.277.317.190.27%14,572,025
Sep 11, 20247.267.297.177.297.17-0.55%13,423,269
Sep 10, 20247.307.347.267.337.210.41%18,477,083
Sep 9, 20247.267.337.247.307.181.11%12,859,815
Sep 6, 20247.287.337.217.227.10-2.04%17,911,308
Sep 5, 20247.357.427.317.377.24-0.81%17,099,411
Sep 4, 20247.347.447.337.437.301.36%13,637,414
Sep 3, 20247.447.467.327.337.21-1.61%17,370,106
Aug 30, 20247.467.467.417.457.320.27%12,942,041
Aug 29, 20247.487.487.417.437.300.27%14,329,127
Aug 28, 20247.457.477.377.417.28-0.27%9,884,459
Aug 27, 20247.437.447.407.437.30-0.13%10,510,127
Aug 26, 20247.407.487.407.447.310.54%15,512,746
Aug 23, 20247.287.427.267.407.272.21%19,257,276
Aug 22, 20247.257.317.227.247.12-0.14%14,752,778
Aug 21, 20247.177.267.157.257.130.69%17,158,553
Aug 20, 20247.177.207.157.207.080.14%9,834,077
Aug 19, 20247.157.217.147.197.071.27%17,010,257
Aug 16, 20247.027.137.027.106.981.43%11,205,987
Aug 15, 20246.937.016.927.006.881.89%10,641,086
Aug 14, 20246.866.916.836.876.75-0.72%14,294,461
Aug 13, 20246.756.956.746.926.803.13%18,752,320
Aug 12, 20246.746.776.696.716.600.15%11,350,729
Aug 9, 20246.696.736.676.706.59-0.30%21,556,014
Aug 8, 20246.586.736.586.726.612.13%23,367,125
Aug 7, 20246.606.736.566.586.471.08%24,485,396
Aug 6, 20246.506.606.496.516.40-0.31%24,886,358
Aug 5, 20246.466.606.416.536.42-3.12%29,405,278
Aug 2, 20246.746.806.696.746.63-0.59%23,491,082
Aug 1, 20246.886.956.766.786.66-1.60%20,971,861
Jul 31, 20246.776.966.776.896.770.29%24,850,172
Jul 30, 20246.736.896.726.876.751.78%25,351,005
Jul 29, 20246.716.806.666.756.640.90%28,188,602
Jul 26, 20246.596.706.586.696.582.14%16,450,830
Jul 25, 20246.556.626.536.556.44-20,019,231
Jul 24, 20246.626.636.556.556.44-1.36%12,247,802
Jul 23, 20246.636.686.616.646.53-1.19%12,646,682
Jul 22, 20246.606.726.586.726.612.28%28,108,886
Jul 19, 20246.566.616.546.576.46-1.05%16,244,439
Jul 18, 20246.756.756.616.646.53-1.34%18,145,397
Jul 17, 20246.746.786.706.736.62-0.44%21,808,838
Jul 16, 20246.576.816.566.766.644.16%34,218,730
Jul 15, 20246.556.586.436.496.38-2.84%27,261,691
Jul 12, 20246.586.746.556.686.574.54%36,540,860
Jul 11, 20246.386.466.356.396.28-0.78%22,713,892
Jul 10, 20246.416.446.366.446.331.74%10,792,092
Jul 9, 20246.346.386.316.336.22-1.09%14,156,354
Jul 8, 20246.336.436.316.406.292.89%17,939,963
Jul 5, 20246.246.256.126.226.110.48%16,555,246
Jul 3, 20246.246.276.186.196.08-0.16%7,581,946
Jul 2, 20246.186.226.176.206.09-0.96%9,648,696
Jul 1, 20246.266.296.216.266.151.46%13,961,097
Jun 28, 20246.116.186.116.176.070.65%11,981,043
Jun 27, 20246.126.156.096.136.031.83%9,811,668
Jun 26, 20246.026.076.006.025.92-0.82%9,974,795
Jun 25, 20246.066.096.036.075.97-0.65%10,430,979
Jun 24, 20246.116.176.086.116.012.52%15,070,913
Jun 21, 20245.915.965.845.965.860.34%7,905,233
Jun 20, 20245.965.985.925.945.840.51%12,103,796
Jun 18, 20245.905.955.895.915.810.85%10,139,577
Jun 17, 20245.845.875.795.865.760.86%9,525,407
Jun 14, 20245.785.835.765.815.71-1.19%11,962,411
Jun 13, 20245.996.005.855.885.78-3.61%17,101,354