Canada markets open in 1 hour 7 minutes

Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.57-0.07 (-1.05%)
At close: 04:00PM EDT
6.59 +0.02 (+0.38%)
Pre-Market: 08:19AM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20246.566.616.546.576.5716,244,400
Jul 18, 20246.756.756.616.646.6418,145,300
Jul 17, 20246.746.786.706.736.7321,808,800
Jul 16, 20246.576.816.566.766.7634,218,700
Jul 15, 20246.556.586.436.496.4927,261,700
Jul 12, 20246.586.746.556.686.6836,540,900
Jul 11, 20246.386.466.356.396.3922,712,900
Jul 10, 20246.416.446.366.446.4410,792,100
Jul 09, 20246.346.386.316.336.3314,154,500
Jul 08, 20246.336.436.316.406.4017,940,000
Jul 05, 20246.246.256.126.226.2216,555,200
Jul 03, 20246.246.276.186.196.197,581,900
Jul 02, 20246.186.226.176.206.209,648,700
Jul 01, 20246.266.296.216.266.2613,960,900
Jun 28, 20246.116.186.116.176.1711,981,000
Jun 27, 20246.126.156.096.136.139,811,700
Jun 26, 20246.026.076.006.026.029,974,700
Jun 25, 20246.066.096.036.076.0710,431,000
Jun 24, 20246.116.176.086.116.1115,070,900
Jun 21, 20245.915.965.845.965.967,905,000
Jun 20, 20245.965.985.925.945.9412,103,800
Jun 18, 20245.905.955.895.915.9110,139,600
Jun 17, 20245.845.875.795.865.869,525,400
Jun 14, 20245.785.835.765.815.8111,962,400
Jun 13, 20245.996.005.855.885.8817,101,400
Jun 12, 20246.166.196.076.106.1018,305,000
Jun 11, 20246.026.065.996.026.0210,918,600
Jun 10, 20246.136.176.106.146.147,532,600
Jun 07, 20246.256.276.196.226.2210,234,700
Jun 06, 20246.296.346.266.296.297,774,900
Jun 05, 20246.316.326.256.326.3211,405,900
Jun 04, 20246.236.266.206.266.2615,312,200
Jun 03, 20246.286.296.166.256.2516,790,400
May 31, 20246.066.156.056.146.1418,738,400
May 30, 20245.966.085.966.056.0512,476,400
May 29, 20245.885.895.855.865.8616,520,100
May 28, 20245.955.995.925.975.9726,456,900
May 24, 20245.905.945.865.865.8613,165,500
May 23, 20245.975.975.845.875.8719,467,400
May 22, 20245.855.965.855.955.9516,817,400
May 21, 20245.855.855.735.795.7914,261,000
May 20, 20245.765.795.715.775.7715,554,500
May 17, 20245.705.745.645.745.7412,253,300
May 16, 20245.645.715.615.695.6914,477,900
May 15, 20245.615.695.555.685.6818,084,500
May 14, 20245.635.745.625.665.6632,637,900
May 13, 20245.315.405.305.365.3611,220,000
May 10, 20245.365.375.305.345.348,358,900
May 09, 20245.305.335.285.295.296,077,000
May 08, 20245.255.305.225.265.266,231,800
May 07, 20245.355.375.285.305.3012,007,700
May 06, 20245.265.285.235.265.2610,722,300
May 03, 20245.235.275.205.215.2113,622,100
May 02, 20245.105.165.075.155.1517,017,000
May 01, 20245.005.175.005.085.0820,873,700
Apr 30, 20245.085.125.025.025.0211,221,600
Apr 29, 20245.125.165.095.155.1514,840,000
Apr 26, 20245.235.245.175.185.188,648,000
Apr 25, 20245.205.275.185.245.2415,022,600
Apr 24, 20245.265.305.205.285.2822,498,100
Apr 23, 20245.255.385.225.365.3616,530,600
Apr 22, 20245.205.285.155.265.2623,328,500
Apr 19, 20245.035.145.035.105.1019,674,100
Apr 18, 20245.005.114.965.065.0629,648,400
Apr 17, 20244.914.984.854.934.9329,383,300
Apr 16, 20245.115.124.824.884.8859,007,700
Apr 15, 20244.974.994.774.794.7929,510,700
Apr 12, 20244.954.974.874.894.8919,612,900
Apr 11, 20245.065.095.025.035.0319,465,600
Apr 10, 20245.155.155.055.095.0921,210,200
Apr 09, 20245.205.285.195.225.2215,573,700
Apr 08, 20245.215.215.155.155.1516,177,300
Apr 05, 20245.165.185.075.085.0818,046,700
Apr 04, 20245.365.385.185.185.1819,348,300
Apr 04, 20240.129 Dividend
Apr 03, 20245.415.535.395.465.3313,172,500
Apr 02, 20245.375.425.345.355.2215,395,700
Apr 01, 20245.545.605.365.505.3710,304,300
Mar 28, 20245.455.565.455.515.3810,412,700
Mar 27, 20245.395.525.395.515.3810,438,500
Mar 26, 20245.415.455.405.435.3010,187,100
Mar 25, 20245.385.435.345.385.2511,847,300
Mar 22, 20245.485.515.415.435.3011,517,500
Mar 21, 20245.525.575.495.495.3616,533,300
Mar 20, 20245.435.565.435.565.4316,131,600
Mar 19, 20245.365.465.345.455.3219,662,300
Mar 18, 20245.535.545.325.335.2031,074,200
Mar 15, 20245.755.795.735.745.6012,269,200
Mar 14, 20245.695.705.645.685.5516,005,600
Mar 13, 20245.725.755.675.695.5612,688,200
Mar 12, 20245.685.715.635.695.5614,544,300
Mar 11, 20245.565.605.565.575.449,545,800
Mar 08, 20245.585.625.555.565.4318,592,800
Mar 07, 20245.565.625.555.585.4515,961,600
Mar 06, 20245.495.605.465.575.4422,163,200
Mar 05, 20245.475.485.385.395.2624,833,100
Mar 04, 20245.475.515.445.505.379,651,600
Mar 01, 20245.445.495.405.485.3513,045,300
Feb 29, 20245.455.505.425.445.3115,851,800
Feb 28, 20245.435.455.385.425.2917,174,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...