Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,069 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,548 +2.69(+2.30%)
Aug 29, 2017 115.20 117.13 114.96 116.93 1,327,594 +0.49(+0.42%)
Aug 28, 2017 115.25 116.75 114.69 116.44 1,810,182 +1.77(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,447 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.76 115.55 1,369,145 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,320 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.73 2,562,317 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,853 -0.04(-0.03%)
Aug 18, 2017 113.76 115.57 113.23 114.63 1,949,599 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.22 1,829,126 -2.73(-2.33%)
Aug 16, 2017 115.22 117.28 114.77 116.95 2,139,234 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,770 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,852 +1.63(+1.44%)
Aug 11, 2017 111.55 113.74 111.32 113.22 1,616,133 +1.43(+1.28%)
Aug 10, 2017 113.19 113.48 111.52 111.79 3,007,754 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,743,020 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,672 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.26 114.70 1,919,953 -0.25(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,370 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.72 116.56 2,986,656 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,286 -0.09(-0.08%)
Aug 01, 2017 115.30 115.36 114.19 114.67 2,537,027 +0.18(+0.15%)
Jul 31, 2017 116.75 116.95 114.25 114.49 3,008,882 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,798 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,204 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.72 4,608,688 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,251 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,292 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.12 110.06 2,482,745 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,955 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,536 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.15 1,946,290 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,805 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.65 106.89 1,347,885 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,390 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,455 +2.22(+2.08%)
Jul 11, 2017 105.56 107.59 105.03 106.33 2,334,867 +0.57(+0.54%)
Jul 10, 2017 105.76 106.59 104.95 105.76 2,231,424 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.50 105.38 2,194,841 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,165 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,442 +1.31(+1.27%)
Jul 03, 2017 104.46 104.94 103.18 103.39 1,688,994 -0.29(-0.28%)
Jun 30, 2017 105.36 103.64 103.68 3,279,710 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,487 -2.09(-1.96%)
Jun 28, 2017 106.60 107.09 104.68 106.71 3,741,130 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,041 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,437 +0.97(+0.89%)
Jun 23, 2017 108.63 108.73 7,604,455 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,155 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,083 -0.29(-0.26%)
Jun 20, 2017 111.24 112.90 111.11 111.28 2,763,744 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,182 +3.08(+2.84%)
Jun 16, 2017 108.58 110.34 107.95 108.38 9,797,104 -0.02(-0.02%)
Jun 15, 2017 106.15 108.89 105.26 108.40 3,778,420 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.58 107.90 2,214,481 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,837 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.50 106.80 5,951,492 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,974 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,638 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,831 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,687 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,753 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,428 +0.64(+0.57%)
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.