Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 115.53 117.21 113.82 116.98 5,594,662 +1.98(+1.72%)
Oct 30, 2017 114.56 115.19 114.08 115.00 2,672,080 +0.67(+0.59%)
Oct 27, 2017 114.27 114.97 112.88 114.33 2,956,950 +1.04(+0.92%)
Oct 26, 2017 112.55 114.49 112.50 113.29 2,508,207 +1.24(+1.11%)
Oct 25, 2017 110.72 112.36 110.12 112.05 3,277,200 +1.14(+1.03%)
Oct 24, 2017 111.19 112.20 110.29 110.90 2,051,117 -0.26(-0.24%)
Oct 23, 2017 111.31 111.92 110.26 111.17 2,254,359 +0.04(+0.04%)
Oct 20, 2017 111.11 111.77 110.67 111.13 2,033,389 +0.54(+0.49%)
Oct 19, 2017 109.54 110.60 108.68 110.59 3,254,562 -0.09(-0.08%)
Oct 18, 2017 110.92 111.26 107.89 110.68 10,004,032 -2.76(-2.43%)
Oct 17, 2017 114.63 115.56 113.09 113.44 3,199,194 -1.47(-1.28%)
Oct 16, 2017 116.20 116.39 114.48 114.90 2,660,077 -1.12(-0.96%)
Oct 13, 2017 115.18 116.31 114.97 116.02 1,974,494 +1.45(+1.26%)
Oct 12, 2017 113.43 115.20 113.23 114.57 2,092,491 +1.07(+0.94%)
Oct 11, 2017 114.76 115.24 112.99 113.51 3,223,418 -1.73(-1.50%)
Oct 10, 2017 116.42 116.87 114.15 115.24 1,593,160 -0.78(-0.67%)
Oct 09, 2017 116.63 116.68 115.09 116.02 1,550,326 -1.44(-1.22%)
Oct 06, 2017 116.42 117.65 115.84 117.46 1,955,775 +0.56(+0.48%)
Oct 05, 2017 116.03 117.12 115.34 116.90 1,471,200 +0.94(+0.81%)
Oct 04, 2017 114.94 116.15 113.86 115.96 1,679,212 +0.59(+0.51%)
Oct 03, 2017 115.33 115.51 114.20 115.37 1,277,720 +0.01(+0.01%)
Oct 02, 2017 116.28 117.09 114.38 115.36 1,892,140 -0.11(-0.09%)
Sep 29, 2017 114.15 115.58 113.75 115.47 1,782,604 +1.42(+1.24%)
Sep 28, 2017 113.28 114.23 112.71 114.05 1,427,233 +0.63(+0.55%)
Sep 27, 2017 112.87 114.09 112.87 113.43 1,833,433 +2.01(+1.80%)
Sep 26, 2017 111.99 112.16 110.36 111.42 3,061,500 -0.27(-0.25%)
Sep 25, 2017 115.46 115.70 110.38 111.70 4,205,267 -4.21(-3.63%)
Sep 22, 2017 114.89 117.55 114.58 115.90 2,123,907 +0.47(+0.41%)
Sep 21, 2017 117.85 117.85 115.24 115.43 1,957,287 -2.27(-1.93%)
Sep 20, 2017 118.12 118.74 116.14 117.70 2,446,899 +0.13(+0.11%)
Sep 19, 2017 117.61 118.54 116.75 117.57 2,288,035 +0.24(+0.21%)
Sep 18, 2017 116.88 118.22 116.88 117.33 2,631,419 +0.53(+0.45%)
Sep 15, 2017 116.67 117.29 115.17 116.80 3,263,564 +0.23(+0.19%)
Sep 14, 2017 116.14 117.04 115.13 116.58 2,600,052 -0.40(-0.34%)
Sep 13, 2017 117.23 117.81 116.39 116.98 2,571,690 -0.79(-0.67%)
Sep 12, 2017 118.94 119.45 116.07 117.77 2,718,963 -0.76(-0.64%)
Sep 11, 2017 117.25 118.69 116.67 118.53 2,333,253 +2.85(+2.46%)
Sep 08, 2017 117.36 117.53 115.13 115.69 2,478,693 -0.64(-0.55%)
Sep 07, 2017 114.63 116.49 114.03 116.32 1,851,478 +1.89(+1.65%)
Sep 06, 2017 116.17 116.54 113.92 114.44 1,810,280 -1.18(-1.02%)
Sep 05, 2017 116.19 116.68 113.77 115.62 2,388,630 -1.08(-0.92%)
Sep 01, 2017 118.61 119.10 115.91 116.69 2,813,141 -2.14(-1.80%)
Aug 31, 2017 119.33 120.10 118.29 118.84 2,676,290 -0.46(-0.39%)
Aug 30, 2017 116.80 119.40 116.45 119.30 2,242,599 +2.68(+2.30%)
Aug 29, 2017 114.89 116.81 114.65 116.62 1,331,186 +0.49(+0.42%)
Aug 28, 2017 114.94 116.43 114.39 116.13 1,815,080 +1.76(+1.54%)
Aug 25, 2017 116.11 113.17 114.37 2,255,533 -0.87(-0.76%)
Aug 24, 2017 115.89 116.31 113.46 115.24 1,372,849 -0.35(-0.30%)
Aug 23, 2017 116.05 116.75 114.97 115.59 1,326,901 -0.83(-0.71%)
Aug 22, 2017 114.71 117.81 114.65 116.42 2,569,249 +2.14(+1.87%)
Aug 21, 2017 114.29 114.83 113.57 114.28 1,889,952 -0.04(-0.03%)
Aug 18, 2017 113.46 115.26 112.93 114.32 1,954,874 +0.40(+0.35%)
Aug 17, 2017 116.58 116.86 113.91 113.92 1,834,074 -2.72(-2.33%)
Aug 16, 2017 114.91 116.97 114.46 116.64 2,145,022 +1.78(+1.55%)
Aug 15, 2017 114.66 115.04 114.02 114.86 1,071,662 +0.31(+0.27%)
Aug 14, 2017 114.15 115.16 113.85 114.54 2,954,825 +1.62(+1.44%)
Aug 11, 2017 111.25 113.44 111.02 112.92 1,620,506 +1.43(+1.28%)
Aug 10, 2017 112.88 113.18 111.22 111.49 3,015,891 -2.07(-1.83%)
Aug 09, 2017 113.02 114.26 112.23 113.56 1,747,735 -0.38(-0.34%)
Aug 08, 2017 113.95 114.56 113.48 113.95 1,335,275 -0.45(-0.39%)
Aug 07, 2017 115.02 115.37 113.96 114.40 1,925,147 -0.25(-0.22%)
Aug 04, 2017 116.24 114.34 114.65 2,393,829 -1.59(-1.37%)
Aug 03, 2017 114.81 116.62 114.42 116.24 2,994,737 +1.97(+1.73%)
Aug 02, 2017 114.54 114.85 111.33 114.27 3,151,790 -0.09(-0.08%)
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.