Skip to main content

Ericsson - American Depositary Shares (NQ: ERIC )

8.060 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.930 8.120 7.920 8.060 17,399,418 -0.03(-0.31%)
Dec 19, 2024 8.070 8.130 8.035 8.085 18,034,520 +0.10(+1.19%)
Dec 18, 2024 8.230 8.290 7.990 7.990 12,450,042 -0.22(-2.68%)
Dec 17, 2024 8.200 8.240 8.160 8.210 13,487,285 -0.02(-0.24%)
Dec 16, 2024 8.300 8.330 8.230 8.230 13,235,275 -0.07(-0.84%)
Dec 13, 2024 8.340 8.340 8.250 8.300 13,878,234 +0.07(+0.85%)
Dec 12, 2024 8.260 8.350 8.220 8.230 14,894,733 -0.04(-0.48%)
Dec 11, 2024 8.240 8.325 8.210 8.270 22,629,604 -0.05(-0.60%)
Dec 10, 2024 8.360 8.365 8.280 8.320 15,472,658 -0.05(-0.60%)
Dec 09, 2024 8.420 8.480 8.360 8.370 14,310,420 +0.04(+0.48%)
Dec 06, 2024 8.450 8.460 8.310 8.330 11,704,522 -0.12(-1.42%)
Dec 05, 2024 8.370 8.470 8.360 8.450 31,632,376 +0.17(+2.05%)
Dec 04, 2024 8.240 8.310 8.210 8.280 14,589,509 +0.08(+0.98%)
Dec 03, 2024 8.260 8.270 8.180 8.200 12,381,048 -0.02(-0.24%)
Dec 02, 2024 8.240 8.251 8.130 8.220 14,471,684 +0.08(+0.98%)
Nov 29, 2024 8.160 8.200 8.110 8.140 5,729,057 -0.04(-0.49%)
Nov 27, 2024 8.250 8.270 8.170 8.180 7,748,619 -0.02(-0.24%)
Nov 26, 2024 8.190 8.230 8.150 8.200 23,691,156 +0.04(+0.49%)
Nov 25, 2024 8.130 8.180 8.080 8.160 22,474,042 +0.02(+0.25%)
Nov 22, 2024 8.030 8.160 8.030 8.140 25,117,032 +0.13(+1.62%)
Nov 21, 2024 7.940 8.020 7.910 8.010 17,608,304 +0.02(+0.25%)
Nov 20, 2024 8.050 8.060 7.930 7.990 17,783,460 -0.32(-3.85%)
Nov 19, 2024 7.980 8.515 7.975 8.310 54,739,256 +0.25(+3.10%)
Nov 18, 2024 7.970 8.090 7.960 8.060 12,956,391 +0.09(+1.13%)
Nov 15, 2024 7.940 8.000 7.930 7.970 19,803,202 -0.03(-0.38%)
Nov 14, 2024 7.980 8.060 7.970 8.000 17,049,428 +0.01(+0.13%)
Nov 13, 2024 8.050 8.070 7.980 7.990 17,907,060 -0.09(-1.11%)
Nov 12, 2024 8.050 8.090 8.000 8.080 19,677,420 -0.09(-1.10%)
Nov 11, 2024 8.130 8.200 8.105 8.170 14,896,562 -0.06(-0.73%)
Nov 08, 2024 8.160 8.230 8.095 8.230 14,982,292 -0.02(-0.24%)
Nov 07, 2024 8.230 8.290 8.200 8.250 16,772,421 +0.07(+0.86%)
Nov 06, 2024 8.160 8.235 8.110 8.180 22,112,130 -0.17(-2.04%)
Nov 05, 2024 8.250 8.360 8.220 8.350 15,607,613 +0.04(+0.48%)
Nov 04, 2024 8.380 8.420 8.300 8.310 17,268,672 -0.16(-1.89%)
Nov 01, 2024 8.420 8.550 8.410 8.470 14,193,063 +0.09(+1.07%)
Oct 31, 2024 8.400 8.410 8.310 8.380 22,085,762 -0.13(-1.53%)
Oct 30, 2024 8.530 8.560 8.470 8.510 19,043,464 -0.07(-0.82%)
Oct 29, 2024 8.560 8.600 8.540 8.580 17,909,044 -0.01(-0.12%)
Oct 28, 2024 8.550 8.600 8.485 8.590 16,016,551 +0.15(+1.78%)
Oct 25, 2024 8.520 8.540 8.440 8.440 12,747,063 -0.06(-0.71%)
Oct 24, 2024 8.500 8.540 8.450 8.500 14,751,732 +0.08(+0.95%)
Oct 23, 2024 8.390 8.460 8.380 8.420 14,602,776 -0.01(-0.12%)
Oct 22, 2024 8.430 8.480 8.380 8.430 18,172,176 -0.03(-0.35%)
Oct 21, 2024 8.470 8.540 8.420 8.460 21,452,316 -0.04(-0.47%)
Oct 18, 2024 8.340 8.510 8.330 8.500 20,938,856 +0.22(+2.66%)
Oct 17, 2024 8.320 8.350 8.260 8.280 16,305,772 -0.20(-2.36%)
Oct 16, 2024 8.440 8.520 8.374 8.480 24,894,004 -0.05(-0.59%)
Oct 15, 2024 8.220 8.620 8.140 8.530 48,779,040 +0.99(+13.13%)
Oct 14, 2024 7.510 7.550 7.480 7.540 9,962,743 +0.03(+0.40%)
Oct 11, 2024 7.500 7.555 7.470 7.510 6,194,529 +0.06(+0.81%)
Oct 10, 2024 7.490 7.490 7.410 7.450 9,587,423 -0.10(-1.32%)
Oct 09, 2024 7.410 7.550 7.410 7.550 10,830,306 +0.03(+0.40%)
Oct 08, 2024 7.480 7.530 7.464 7.520 9,228,798 +0.09(+1.21%)
Oct 07, 2024 7.440 7.480 7.390 7.430 10,285,116 +0.02(+0.27%)
Oct 04, 2024 7.360 7.410 7.353 7.410 15,038,324 +0.06(+0.82%)
Oct 03, 2024 7.380 7.385 7.310 7.350 12,018,024 -0.14(-1.87%)
Oct 02, 2024 7.410 7.490 7.370 7.490 11,504,385 +0.13(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.