Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 5,594,730 +1.97(+1.72%)
Oct 30, 2017 114.56 115.19 114.08 115.00 2,672,113 +0.68(+0.59%)
Oct 27, 2017 114.27 114.97 112.88 114.33 2,956,986 +1.04(+0.92%)
Oct 26, 2017 112.55 114.49 112.50 113.29 2,508,237 +1.24(+1.11%)
Oct 25, 2017 110.72 112.36 110.12 112.05 3,277,240 +1.14(+1.03%)
Oct 24, 2017 111.19 112.20 110.29 110.90 2,051,142 -0.26(-0.24%)
Oct 23, 2017 111.31 111.92 110.26 111.17 2,254,387 +0.04(+0.04%)
Oct 20, 2017 111.11 111.77 110.67 111.13 2,033,414 +0.54(+0.49%)
Oct 19, 2017 109.54 110.60 108.68 110.59 3,254,602 -0.09(-0.08%)
Oct 18, 2017 110.92 111.25 107.89 110.68 10,004,155 -2.76(-2.43%)
Oct 17, 2017 114.63 115.56 113.09 113.44 3,199,233 -1.47(-1.28%)
Oct 16, 2017 116.20 116.39 114.48 114.90 2,660,110 -1.11(-0.96%)
Oct 13, 2017 115.18 116.31 114.97 116.02 1,974,518 +1.45(+1.26%)
Oct 12, 2017 113.43 115.20 113.23 114.57 2,092,517 +1.07(+0.94%)
Oct 11, 2017 114.76 115.23 112.99 113.50 3,223,458 -1.73(-1.50%)
Oct 10, 2017 116.42 116.87 114.15 115.23 1,593,180 -0.78(-0.67%)
Oct 09, 2017 116.62 116.68 115.09 116.02 1,550,345 -1.44(-1.22%)
Oct 06, 2017 116.42 117.65 115.84 117.46 1,955,798 +0.56(+0.48%)
Oct 05, 2017 116.03 117.12 115.34 116.90 1,471,218 +0.94(+0.81%)
Oct 04, 2017 114.94 116.14 113.86 115.96 1,679,233 +0.59(+0.51%)
Oct 03, 2017 115.33 115.51 114.20 115.37 1,277,736 +0.01(+0.01%)
Oct 02, 2017 116.28 117.09 114.38 115.36 1,892,164 -0.11(-0.09%)
Sep 29, 2017 114.15 115.58 113.75 115.47 1,782,626 +1.42(+1.24%)
Sep 28, 2017 113.28 114.23 112.71 114.05 1,427,251 +0.63(+0.55%)
Sep 27, 2017 112.87 114.09 112.87 113.43 1,833,456 +2.00(+1.80%)
Sep 26, 2017 111.99 112.16 110.36 111.42 3,061,538 -0.27(-0.25%)
Sep 25, 2017 115.46 115.69 110.37 111.69 4,205,319 -4.21(-3.63%)
Sep 22, 2017 114.88 117.54 114.58 115.90 2,123,933 +0.47(+0.41%)
Sep 21, 2017 117.85 117.85 115.23 115.43 1,957,311 -2.27(-1.93%)
Sep 20, 2017 118.12 118.74 116.14 117.70 2,446,929 +0.13(+0.11%)
Sep 19, 2017 117.61 118.54 116.75 117.57 2,288,063 +0.24(+0.21%)
Sep 18, 2017 116.88 118.22 116.88 117.33 2,631,451 +0.53(+0.45%)
Sep 15, 2017 116.67 117.28 115.17 116.80 3,263,604 +0.22(+0.19%)
Sep 14, 2017 116.14 117.03 115.13 116.58 2,600,084 -0.40(-0.34%)
Sep 13, 2017 117.23 117.81 116.39 116.98 2,571,722 -0.79(-0.67%)
Sep 12, 2017 118.94 119.45 116.07 117.77 2,718,997 -0.76(-0.64%)
Sep 11, 2017 117.25 118.69 116.66 118.53 2,333,281 +2.85(+2.46%)
Sep 08, 2017 117.36 117.52 115.13 115.69 2,478,724 -0.64(-0.55%)
Sep 07, 2017 114.63 116.49 114.03 116.32 1,851,501 +1.89(+1.65%)
Sep 06, 2017 116.17 116.54 113.92 114.43 1,810,302 -1.18(-1.02%)
Sep 05, 2017 116.19 116.68 113.77 115.62 2,388,659 -1.08(-0.92%)
Sep 01, 2017 118.61 119.10 115.91 116.69 2,813,176 -2.14(-1.80%)
Aug 31, 2017 119.32 120.10 118.29 118.83 2,676,323 -0.46(-0.38%)
Aug 30, 2017 116.80 119.40 116.45 119.29 2,242,627 +2.68(+2.30%)
Aug 29, 2017 114.89 116.81 114.65 116.61 1,331,202 +0.49(+0.42%)
Aug 28, 2017 114.94 116.43 114.38 116.12 1,815,102 +1.76(+1.54%)
Aug 25, 2017 116.11 113.17 114.36 2,255,560 -0.87(-0.75%)
Aug 24, 2017 115.89 116.31 113.45 115.23 1,372,866 -0.35(-0.31%)
Aug 23, 2017 116.05 116.75 114.97 115.59 1,326,917 -0.83(-0.71%)
Aug 22, 2017 114.71 117.81 114.65 116.42 2,569,280 +2.14(+1.87%)
Aug 21, 2017 114.29 114.83 113.57 114.28 1,889,976 -0.04(-0.03%)
Aug 18, 2017 113.45 115.25 112.93 114.32 1,954,898 +0.40(+0.35%)
Aug 17, 2017 116.58 116.85 113.91 113.92 1,834,097 -2.72(-2.33%)
Aug 16, 2017 114.91 116.97 114.46 116.63 2,145,048 +1.78(+1.55%)
Aug 15, 2017 114.66 115.04 114.02 114.85 1,071,675 +0.31(+0.27%)
Aug 14, 2017 114.15 115.16 113.85 114.54 2,954,861 +1.62(+1.44%)
Aug 11, 2017 111.25 113.44 111.02 112.92 1,620,526 +1.43(+1.28%)
Aug 10, 2017 112.88 113.18 111.22 111.49 3,015,928 -2.07(-1.83%)
Aug 09, 2017 113.02 114.26 112.23 113.56 1,747,757 -0.38(-0.33%)
Aug 08, 2017 113.94 114.56 113.47 113.94 1,335,292 -0.45(-0.39%)
Aug 07, 2017 115.02 115.37 113.95 114.39 1,925,171 -0.25(-0.22%)
Aug 04, 2017 116.24 114.34 114.65 2,393,858 -1.59(-1.37%)
Aug 03, 2017 114.81 116.61 114.41 116.24 2,994,773 +1.98(+1.73%)
Aug 02, 2017 114.54 114.84 111.33 114.27 3,151,829 -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.