Skip to main content

Ericsson ADR (NQ: ERIC )

5.515 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.245 5.313 5.235 5.313 11,709,165 +0.10(+1.87%)
Jun 29, 2023 5.196 5.245 5.172 5.216 15,192,167 +0.19(+3.88%)
Jun 28, 2023 5.021 5.050 5.001 5.021 10,370,087 +0.01(+0.19%)
Jun 27, 2023 4.904 5.011 4.894 5.011 10,221,874 +0.08(+1.58%)
Jun 26, 2023 4.943 4.972 4.923 4.933 4,617,839 +0.02(+0.40%)
Jun 23, 2023 4.913 4.972 4.884 4.913 11,080,630 -0.03(-0.59%)
Jun 22, 2023 5.001 5.001 4.904 4.943 9,670,880 -0.14(-2.69%)
Jun 21, 2023 5.138 5.138 5.069 5.079 4,384,890 -0.10(-1.88%)
Jun 20, 2023 5.206 5.225 5.157 5.177 5,534,195 -0.12(-2.21%)
Jun 16, 2023 5.333 5.333 5.274 5.294 10,022,836 +0.01(+0.18%)
Jun 15, 2023 5.196 5.284 5.188 5.284 6,528,566 -0.04(-0.73%)
May 08, 2023 5.294 5.323 5.284 5.323 4,899,081 +0.04(+0.74%)
May 05, 2023 5.196 5.303 5.196 5.284 7,549,510 +0.10(+1.88%)
May 04, 2023 5.147 5.206 5.138 5.186 7,897,021 -0.03(-0.56%)
May 03, 2023 5.235 5.264 5.206 5.216 8,851,482 -0.03(-0.56%)
May 02, 2023 5.255 5.274 5.206 5.245 8,244,938 -0.08(-1.47%)
May 01, 2023 5.313 5.372 5.303 5.323 4,808,774 -0.03(-0.55%)
Apr 28, 2023 5.284 5.372 5.274 5.352 9,720,492 +0.10(+1.86%)
Apr 27, 2023 5.147 5.264 5.128 5.255 12,764,638 +0.12(+2.28%)
Apr 26, 2023 5.118 5.157 5.118 5.138 10,305,986 +0.04(+0.76%)
Apr 25, 2023 5.138 5.157 5.099 5.099 10,256,010 -0.08(-1.51%)
Apr 24, 2023 5.196 5.216 5.167 5.177 6,548,004 +0.00(+0.00%)
Apr 21, 2023 5.206 5.216 5.157 5.177 15,671,056 +0.00(+0.00%)
Apr 20, 2023 5.147 5.196 5.111 5.177 18,237,790 -0.10(-1.85%)
Apr 19, 2023 5.255 5.294 5.216 5.274 20,208,438 +0.02(+0.37%)
Apr 18, 2023 5.479 5.489 5.235 5.255 36,529,448 -0.52(-8.95%)
Apr 17, 2023 5.840 5.849 5.752 5.771 12,648,178 -0.04(-0.67%)
Apr 14, 2023 5.869 5.884 5.791 5.810 11,928,819 -0.01(-0.17%)
Apr 13, 2023 5.752 5.830 5.742 5.820 17,611,552 +0.17(+2.93%)
Apr 12, 2023 5.771 5.781 5.654 5.654 13,455,238 -0.03(-0.51%)
Apr 11, 2023 5.713 5.742 5.684 5.684 5,640,802 -0.06(-1.02%)
Apr 10, 2023 5.703 5.742 5.635 5.742 6,350,993 +0.01(+0.17%)
Apr 06, 2023 5.732 5.781 5.713 5.732 9,052,663 +0.02(+0.34%)
Apr 05, 2023 5.693 5.732 5.654 5.713 8,640,239 +0.03(+0.51%)
Apr 04, 2023 5.674 5.684 5.635 5.684 10,609,655 +0.03(+0.52%)
Apr 03, 2023 5.645 5.679 5.615 5.654 9,066,240 -0.05(-0.85%)
Mar 31, 2023 5.645 5.703 5.635 5.703 6,065,500 +0.07(+1.21%)
Mar 30, 2023 5.567 5.635 5.562 5.635 14,170,209 +0.33(+6.26%)
Mar 29, 2023 5.246 5.303 5.237 5.303 8,354,540 +0.08(+1.46%)
Mar 28, 2023 5.217 5.237 5.179 5.227 7,444,838 -0.03(-0.54%)
Mar 27, 2023 5.237 5.275 5.227 5.256 13,064,538 +0.06(+1.10%)
Mar 24, 2023 5.084 5.208 5.075 5.198 15,600,283 +0.10(+1.87%)
Mar 23, 2023 5.094 5.160 5.056 5.103 9,106,238 +0.04(+0.75%)
Mar 22, 2023 5.141 5.198 5.065 5.065 6,156,046 -0.07(-1.30%)
Mar 21, 2023 5.151 5.184 5.122 5.132 3,663,693 +0.05(+0.94%)
Mar 20, 2023 5.084 5.122 5.027 5.084 11,761,325 +0.05(+0.95%)
Mar 17, 2023 5.027 5.056 4.970 5.037 7,694,611 -0.07(-1.31%)
Mar 16, 2023 4.979 5.103 4.971 5.103 8,339,523 +0.06(+1.13%)
Mar 15, 2023 5.018 5.060 4.979 5.046 9,712,769 -0.19(-3.64%)
Mar 14, 2023 5.227 5.246 5.184 5.237 8,030,644 +0.03(+0.55%)
Mar 13, 2023 5.151 5.265 5.122 5.208 18,993,052 +0.06(+1.11%)
Mar 10, 2023 5.237 5.246 5.141 5.151 8,455,864 -0.12(-2.35%)
Mar 09, 2023 5.275 5.351 5.237 5.275 8,879,611 +0.02(+0.36%)
Mar 08, 2023 5.237 5.294 5.222 5.256 4,354,290 +0.01(+0.18%)
Mar 07, 2023 5.351 5.360 5.237 5.246 5,897,903 -0.10(-1.96%)
Mar 06, 2023 5.398 5.417 5.351 5.351 4,403,311 -0.08(-1.40%)
Mar 03, 2023 5.417 5.436 5.379 5.427 13,952,862 +0.18(+3.45%)
Mar 02, 2023 5.208 5.256 5.179 5.246 7,683,033 +0.05(+0.92%)
Mar 01, 2023 5.237 5.265 5.198 5.198 6,030,100 -0.04(-0.73%)
Feb 28, 2023 5.246 5.275 5.237 5.237 6,533,514 -0.04(-0.72%)
Feb 27, 2023 5.303 5.322 5.256 5.275 10,529,981 +0.05(+0.91%)
Feb 24, 2023 5.246 5.260 5.208 5.227 6,437,830 -0.10(-1.79%)
Feb 23, 2023 5.332 5.370 5.275 5.322 7,707,807 +0.04(+0.72%)
Feb 22, 2023 5.322 5.332 5.265 5.284 9,377,571 -0.06(-1.07%)
Feb 21, 2023 5.465 5.475 5.313 5.341 17,218,968 -0.14(-2.60%)
Feb 17, 2023 5.446 5.484 5.408 5.484 5,647,538 -0.03(-0.52%)
Feb 16, 2023 5.503 5.570 5.503 5.513 7,912,181 -0.02(-0.34%)
Feb 15, 2023 5.417 5.551 5.408 5.532 19,088,122 +0.01(+0.17%)
Feb 14, 2023 5.427 5.522 5.408 5.522 8,403,376 +0.11(+2.11%)
Feb 13, 2023 5.408 5.446 5.394 5.408 4,903,838 -0.01(-0.18%)
Feb 10, 2023 5.389 5.427 5.379 5.417 6,016,725 -0.03(-0.52%)
Feb 09, 2023 5.541 5.551 5.427 5.446 6,875,705 +0.01(+0.18%)
Feb 08, 2023 5.513 5.532 5.436 5.436 8,008,986 -0.09(-1.55%)
Feb 07, 2023 5.370 5.532 5.360 5.522 12,904,070 +0.07(+1.22%)
Feb 06, 2023 5.532 5.551 5.436 5.456 12,478,119 -0.17(-3.05%)
Feb 03, 2023 5.617 5.703 5.599 5.627 18,635,170 -0.09(-1.50%)
Feb 02, 2023 5.636 5.755 5.617 5.713 10,189,086 +0.11(+2.04%)
Feb 01, 2023 5.503 5.627 5.456 5.598 14,326,697 +0.10(+1.91%)
Jan 31, 2023 5.427 5.494 5.408 5.494 8,732,756 +0.02(+0.35%)
Jan 30, 2023 5.494 5.522 5.475 5.475 11,401,105 -0.07(-1.20%)
Jan 27, 2023 5.513 5.560 5.484 5.541 10,365,617 -0.05(-0.85%)
Jan 26, 2023 5.513 5.617 5.484 5.589 11,341,580 +0.12(+2.26%)
Jan 25, 2023 5.436 5.484 5.389 5.465 16,661,289 +0.01(+0.17%)
Jan 24, 2023 5.456 5.517 5.436 5.456 15,944,582 -0.10(-1.88%)
Jan 23, 2023 5.560 5.627 5.541 5.560 13,722,226 +0.15(+2.82%)
Jan 20, 2023 5.398 5.465 5.237 5.408 27,681,120 -0.24(-4.22%)
Jan 19, 2023 5.703 5.703 5.636 5.646 13,946,600 -0.10(-1.66%)
Jan 18, 2023 5.846 5.889 5.741 5.741 11,703,564 -0.03(-0.49%)
Jan 17, 2023 5.808 5.817 5.713 5.770 15,686,183 +0.00(+0.00%)
Jan 13, 2023 5.836 5.846 5.770 5.770 11,473,895 -0.26(-4.27%)
Jan 12, 2023 6.122 6.122 5.970 6.027 30,261,414 +0.31(+5.50%)
Jan 11, 2023 5.741 5.769 5.684 5.713 7,533,642 -0.06(-0.99%)
Jan 10, 2023 5.751 5.804 5.746 5.770 5,075,669 -0.02(-0.33%)
Jan 09, 2023 5.779 5.879 5.779 5.789 6,083,843 -0.04(-0.65%)
Jan 06, 2023 5.732 5.836 5.656 5.827 8,615,133 +0.11(+2.00%)
Jan 05, 2023 5.655 5.722 5.636 5.713 7,207,165 -0.01(-0.17%)
Jan 04, 2023 5.760 5.779 5.689 5.722 10,235,885 +0.07(+1.18%)
Jan 03, 2023 5.598 5.665 5.579 5.655 8,479,843 +0.10(+1.71%)
Dec 30, 2022 5.579 5.584 5.494 5.560 7,188,946 -0.08(-1.35%)
Dec 29, 2022 5.532 5.665 5.532 5.636 11,407,957 +0.15(+2.78%)
Dec 28, 2022 5.589 5.617 5.475 5.484 8,318,230 -0.13(-2.37%)
Dec 27, 2022 5.636 5.636 5.570 5.617 4,649,020 +0.01(+0.17%)
Dec 23, 2022 5.541 5.617 5.522 5.608 9,507,918 +0.06(+1.03%)
Dec 22, 2022 5.522 5.560 5.456 5.551 6,581,137 -0.01(-0.17%)
Dec 21, 2022 5.551 5.570 5.503 5.560 10,438,165 +0.08(+1.39%)
Dec 20, 2022 5.522 5.541 5.475 5.484 9,730,393 -0.05(-0.86%)
Dec 19, 2022 5.627 5.636 5.503 5.532 14,239,862 +0.10(+1.75%)
Dec 16, 2022 5.560 5.568 5.398 5.436 21,564,328 -0.37(-6.39%)
Dec 15, 2022 6.084 6.103 5.798 5.808 13,276,630 -0.40(-6.44%)
Dec 14, 2022 6.170 6.284 6.140 6.208 14,758,025 -0.08(-1.21%)
Dec 13, 2022 6.465 6.489 6.246 6.284 14,559,619 +0.00(+0.00%)
Dec 12, 2022 6.236 6.293 6.174 6.284 13,383,982 +0.14(+2.33%)
Dec 09, 2022 6.360 6.379 6.141 6.141 15,870,606 +0.05(+0.78%)
Dec 08, 2022 6.065 6.141 6.041 6.093 8,079,412 +0.07(+1.11%)
Dec 07, 2022 6.055 6.103 5.989 6.027 6,926,749 -0.05(-0.78%)
Dec 06, 2022 6.170 6.179 6.032 6.074 12,230,828 -0.09(-1.39%)
Dec 05, 2022 6.236 6.284 6.151 6.160 8,343,968 -0.08(-1.22%)
Dec 02, 2022 6.198 6.293 6.193 6.236 8,444,265 +0.03(+0.46%)
Dec 01, 2022 6.179 6.236 6.145 6.208 11,934,810 +0.14(+2.35%)
Nov 30, 2022 5.808 6.084 5.779 6.065 15,075,627 +0.24(+4.09%)
Nov 29, 2022 5.855 5.884 5.798 5.827 7,891,683 -0.07(-1.13%)
Nov 28, 2022 5.941 5.970 5.865 5.893 6,762,614 -0.12(-2.06%)
Nov 25, 2022 5.941 6.027 5.941 6.017 3,553,078 +0.16(+2.76%)
Nov 23, 2022 5.827 5.903 5.822 5.855 6,215,500 +0.06(+0.99%)
Nov 22, 2022 5.760 5.798 5.722 5.798 10,093,279 +0.03(+0.49%)
Nov 21, 2022 5.732 5.775 5.722 5.770 8,305,182 -0.04(-0.66%)
Nov 18, 2022 5.836 5.855 5.789 5.808 8,402,786 +0.02(+0.33%)
Nov 17, 2022 5.675 5.808 5.670 5.789 13,894,121 -0.01(-0.16%)
Nov 16, 2022 5.827 5.836 5.779 5.798 9,856,008 -0.10(-1.62%)
Nov 15, 2022 5.951 5.970 5.827 5.893 10,581,860 +0.02(+0.32%)
Nov 14, 2022 5.836 5.922 5.827 5.874 8,334,481 +0.01(+0.16%)
Nov 11, 2022 5.703 5.893 5.679 5.865 10,579,095 +0.31(+5.66%)
Nov 10, 2022 5.427 5.560 5.427 5.551 10,556,064 +0.30(+5.81%)
Nov 09, 2022 5.294 5.337 5.246 5.246 7,397,942 -0.09(-1.61%)
Nov 08, 2022 5.341 5.398 5.275 5.332 9,374,285 +0.01(+0.18%)
Nov 07, 2022 5.294 5.351 5.265 5.322 9,786,905 +0.07(+1.27%)
Nov 04, 2022 5.179 5.275 5.165 5.256 6,949,891 +0.15(+2.99%)
Nov 03, 2022 5.075 5.132 5.065 5.103 14,773,494 -0.09(-1.65%)
Nov 02, 2022 5.275 5.360 5.189 5.189 8,246,287 -0.11(-2.15%)
Nov 01, 2022 5.360 5.384 5.275 5.303 9,604,073 +0.00(+0.00%)
Oct 31, 2022 5.332 5.351 5.265 5.303 5,786,893 -0.09(-1.59%)
Oct 28, 2022 5.294 5.398 5.279 5.389 5,940,049 +0.16(+3.10%)
Oct 27, 2022 5.341 5.351 5.227 5.227 11,499,868 -0.12(-2.31%)
Oct 26, 2022 5.237 5.427 5.222 5.351 17,468,778 +0.12(+2.37%)
Oct 25, 2022 5.265 5.360 5.175 5.227 28,419,168 -0.03(-0.54%)
Oct 24, 2022 5.037 5.275 5.027 5.256 29,406,492 -0.02(-0.36%)
Oct 21, 2022 5.056 5.275 5.046 5.275 25,391,564 +0.10(+2.03%)
Oct 20, 2022 5.113 5.294 4.908 5.170 30,207,868 -0.93(-15.29%)
Oct 19, 2022 6.093 6.198 6.055 6.103 8,322,498 -0.07(-1.08%)
Oct 18, 2022 6.170 6.227 6.127 6.170 10,636,174 +0.12(+2.05%)
Oct 17, 2022 6.093 6.131 6.017 6.046 11,332,381 +0.14(+2.42%)
Oct 14, 2022 5.998 6.003 5.893 5.903 10,944,170 -0.03(-0.48%)
Oct 13, 2022 5.655 5.960 5.636 5.932 16,080,988 +0.20(+3.49%)
Oct 12, 2022 5.751 5.794 5.722 5.732 8,075,416 +0.04(+0.67%)
Oct 11, 2022 5.741 5.808 5.675 5.694 8,168,372 -0.06(-0.99%)
Oct 10, 2022 5.836 5.855 5.732 5.751 6,628,178 -0.06(-0.98%)
Oct 07, 2022 5.874 5.893 5.789 5.808 10,157,843 -0.11(-1.93%)
Oct 06, 2022 5.903 5.951 5.884 5.922 8,321,174 -0.07(-1.11%)
Oct 05, 2022 5.870 6.008 5.855 5.989 11,100,955 +0.00(+0.00%)
Oct 04, 2022 5.970 6.017 5.941 5.989 15,392,529 +0.28(+4.83%)
Oct 03, 2022 5.665 5.760 5.613 5.713 11,550,693 +0.25(+4.53%)
Sep 30, 2022 5.475 5.584 5.465 5.465 13,517,401 -0.01(-0.17%)
Sep 29, 2022 5.475 5.522 5.379 5.475 10,035,679 -0.07(-1.32%)
Sep 28, 2022 5.426 5.576 5.426 5.548 13,333,673 +0.08(+1.54%)
Sep 27, 2022 5.548 5.613 5.398 5.464 12,022,568 +0.00(+0.00%)
Sep 26, 2022 5.510 5.576 5.403 5.464 8,074,727 -0.09(-1.68%)
Sep 23, 2022 5.548 5.585 5.520 5.557 9,468,881 -0.26(-4.49%)
Sep 22, 2022 5.837 5.874 5.800 5.818 7,323,246 -0.09(-1.58%)
Sep 21, 2022 5.987 6.057 5.902 5.912 6,894,655 -0.16(-2.62%)
Sep 20, 2022 6.099 6.122 6.033 6.071 6,580,602 -0.15(-2.40%)
Sep 19, 2022 6.155 6.239 6.147 6.220 7,203,627 -0.08(-1.33%)
Sep 16, 2022 6.295 6.313 6.229 6.304 9,616,175 +0.01(+0.15%)
Sep 15, 2022 6.295 6.360 6.243 6.295 12,021,528 -0.22(-3.44%)
Sep 14, 2022 6.612 6.645 6.453 6.519 11,335,994 -0.22(-3.32%)
Sep 13, 2022 6.902 6.925 6.734 6.743 11,612,760 -0.22(-3.22%)
Sep 12, 2022 6.986 7.033 6.948 6.967 3,825,877 +0.02(+0.27%)
Sep 09, 2022 6.911 6.976 6.911 6.948 3,492,312 +0.19(+2.76%)
Sep 08, 2022 6.678 6.780 6.659 6.762 5,283,704 +0.03(+0.42%)
Sep 07, 2022 6.687 6.738 6.631 6.734 4,662,036 +0.02(+0.28%)
Sep 06, 2022 6.696 6.762 6.650 6.715 6,912,224 -0.02(-0.28%)
Sep 02, 2022 6.799 6.902 6.724 6.734 5,459,099 +0.00(+0.00%)
Sep 01, 2022 6.799 6.818 6.668 6.734 7,239,710 -0.21(-2.96%)
Aug 31, 2022 6.995 7.019 6.902 6.939 17,001,436 +0.17(+2.48%)
Aug 30, 2022 6.836 6.850 6.734 6.771 8,792,459 +0.10(+1.54%)
Aug 29, 2022 6.678 6.743 6.650 6.668 7,175,496 -0.06(-0.83%)
Aug 26, 2022 6.948 6.962 6.715 6.724 5,404,140 -0.21(-3.10%)
Aug 25, 2022 6.827 6.939 6.818 6.939 4,068,398 +0.12(+1.78%)
Aug 24, 2022 6.818 6.855 6.780 6.818 4,824,580 +0.00(+0.00%)
Aug 23, 2022 6.846 6.911 6.818 6.818 4,965,661 +0.02(+0.27%)
Aug 22, 2022 6.902 6.911 6.799 6.799 5,045,768 -0.29(-4.08%)
Aug 19, 2022 7.107 7.135 7.070 7.089 5,198,885 -0.07(-0.91%)
Aug 18, 2022 7.154 7.210 7.126 7.154 4,491,504 +0.03(+0.39%)
Aug 17, 2022 7.023 7.219 6.986 7.126 10,878,760 -0.01(-0.13%)
Aug 16, 2022 7.079 7.182 7.079 7.135 4,008,062 +0.05(+0.66%)
Aug 15, 2022 7.014 7.098 7.000 7.089 3,545,879 -0.06(-0.78%)
Aug 12, 2022 7.107 7.163 7.098 7.145 3,253,703 -0.07(-0.91%)
Aug 11, 2022 7.247 7.294 7.191 7.210 4,249,459 -0.06(-0.77%)
Aug 10, 2022 7.173 7.275 7.135 7.266 5,201,414 +0.28(+4.01%)
Aug 09, 2022 7.089 7.098 6.986 6.986 3,777,503 -0.07(-0.93%)
Aug 08, 2022 7.098 7.154 7.033 7.051 2,046,692 -0.08(-1.18%)
Aug 05, 2022 7.070 7.149 7.061 7.135 2,860,401 -0.03(-0.39%)
Aug 04, 2022 7.135 7.191 7.117 7.163 3,123,028 +0.12(+1.72%)
Aug 03, 2022 7.005 7.051 6.962 7.042 3,345,719 +0.06(+0.80%)
Aug 02, 2022 6.986 7.051 6.976 6.986 4,707,231 -0.08(-1.19%)
Aug 01, 2022 6.986 7.106 6.981 7.070 3,340,779 +0.03(+0.40%)
Jul 29, 2022 6.967 7.060 6.939 7.042 3,111,934 +0.13(+1.89%)
Jul 28, 2022 6.818 6.911 6.762 6.911 3,210,889 -0.02(-0.27%)
Jul 27, 2022 6.799 6.948 6.799 6.930 3,641,144 +0.17(+2.49%)
Jul 26, 2022 6.818 6.822 6.743 6.762 3,808,576 -0.07(-1.09%)
Jul 25, 2022 6.874 6.892 6.813 6.836 3,378,528 -0.01(-0.14%)
Jul 22, 2022 6.892 6.958 6.818 6.846 5,349,618 -0.12(-1.74%)
Jul 21, 2022 6.752 6.967 6.752 6.967 7,541,800 +0.14(+2.05%)
Jul 20, 2022 6.724 6.834 6.701 6.827 6,852,509 +0.13(+1.95%)
Jul 19, 2022 6.668 6.715 6.650 6.696 7,762,775 +0.04(+0.56%)
Jul 18, 2022 6.687 6.762 6.640 6.659 8,862,607 +0.06(+0.85%)
Jul 15, 2022 6.453 6.612 6.407 6.603 7,589,113 +0.25(+3.97%)
Jul 14, 2022 6.379 6.432 6.239 6.351 13,212,287 -0.64(-9.21%)
Jul 13, 2022 6.902 7.033 6.850 6.995 7,990,727 +0.14(+2.04%)
Jul 12, 2022 6.790 6.916 6.776 6.855 6,339,712 +0.05(+0.69%)
Jul 11, 2022 6.930 6.948 6.799 6.808 9,620,166 -0.25(-3.57%)
Jul 08, 2022 7.033 7.105 6.990 7.061 3,411,028 -0.03(-0.40%)
Jul 07, 2022 6.976 7.089 6.972 7.089 4,945,915 +0.16(+2.29%)
Jul 06, 2022 6.883 6.966 6.864 6.930 7,287,468 +0.05(+0.68%)
Jul 05, 2022 6.818 6.892 6.748 6.883 6,464,072 -0.06(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.