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 (%)
Sep 30, 2021 136.93 141.66 136.48 139.82 5,106,228 +4.24(+3.12%)
Sep 29, 2021 131.56 137.21 131.53 135.59 5,754,808 +4.10(+3.12%)
Sep 28, 2021 129.61 132.69 129.28 131.49 4,423,419 +1.76(+1.36%)
Sep 27, 2021 127.06 130.30 126.74 129.73 3,384,669 +2.05(+1.60%)
Sep 24, 2021 124.87 127.80 124.69 127.68 2,367,803 +1.98(+1.57%)
Sep 23, 2021 124.82 126.92 123.96 125.71 2,616,312 +1.46(+1.18%)
Sep 22, 2021 124.04 125.44 122.75 124.24 4,287,654 -0.35(-0.28%)
Sep 21, 2021 127.79 128.27 124.40 124.60 3,753,782 -3.27(-2.56%)
Sep 20, 2021 129.73 130.27 126.56 127.87 3,594,587 -3.72(-2.83%)
Sep 17, 2021 132.86 133.25 130.93 131.59 4,251,258 -2.05(-1.53%)
Sep 16, 2021 135.56 137.31 133.21 133.64 4,716,791 -1.06(-0.79%)
Sep 15, 2021 139.72 139.81 133.52 134.70 6,468,725 -8.20(-5.74%)
Sep 14, 2021 142.74 143.44 141.85 142.90 1,341,319 +0.69(+0.48%)
Sep 13, 2021 142.93 144.40 141.45 142.21 2,168,603 -0.44(-0.31%)
Sep 10, 2021 139.59 144.42 139.06 142.65 3,729,729 +2.77(+1.98%)
Sep 09, 2021 140.82 141.78 138.41 139.88 2,670,268 -1.76(-1.24%)
Sep 08, 2021 143.27 145.02 141.44 141.64 2,238,586 -1.10(-0.77%)
Sep 07, 2021 144.58 144.58 142.64 142.74 1,521,669 -1.36(-0.94%)
Sep 03, 2021 142.49 144.44 142.49 144.10 1,213,390 +1.18(+0.82%)
Sep 02, 2021 144.36 145.24 142.51 142.92 2,279,515 -1.01(-0.70%)
Sep 01, 2021 142.86 144.49 142.47 143.93 1,597,347 +1.20(+0.84%)
Aug 31, 2021 141.21 144.62 140.18 142.73 3,527,840 +2.06(+1.46%)
Aug 30, 2021 139.61 141.70 138.44 140.68 2,052,640 +0.34(+0.24%)
Aug 27, 2021 138.94 140.71 138.63 140.33 1,165,222 +1.44(+1.04%)
Aug 26, 2021 139.39 140.28 138.60 138.89 1,035,243 -0.38(-0.27%)
Aug 25, 2021 140.17 140.17 137.46 139.27 1,668,599 -0.70(-0.50%)
Aug 24, 2021 140.55 141.72 139.57 139.97 1,530,076 -0.25(-0.17%)
Aug 23, 2021 137.59 140.88 136.78 140.22 1,931,120 +2.60(+1.89%)
Aug 20, 2021 138.35 139.19 137.08 137.61 2,373,532 -0.42(-0.31%)
Aug 19, 2021 136.84 138.83 136.54 138.04 1,923,597 +0.60(+0.44%)
Aug 18, 2021 138.37 139.31 137.28 137.44 2,129,907 -1.03(-0.74%)
Aug 17, 2021 136.63 139.57 136.21 138.47 2,384,311 +1.02(+0.74%)
Aug 16, 2021 135.44 137.47 134.89 137.45 1,822,297 +1.29(+0.95%)
Aug 13, 2021 136.41 136.86 135.67 136.15 1,601,917 -0.31(-0.23%)
Aug 12, 2021 135.59 136.48 134.43 136.47 1,906,307 +0.69(+0.51%)
Aug 11, 2021 135.40 135.92 134.56 135.78 1,875,488 +1.22(+0.90%)
Aug 10, 2021 133.63 134.59 132.69 134.56 2,251,437 +0.88(+0.66%)
Aug 09, 2021 134.22 135.31 132.96 133.68 1,754,821 -0.18(-0.13%)
Aug 06, 2021 133.98 134.82 132.94 133.85 2,445,913 -0.52(-0.39%)
Aug 05, 2021 142.19 143.83 132.38 134.37 5,618,687 -2.98(-2.17%)
Aug 04, 2021 136.97 138.76 135.84 137.36 2,944,090 +0.11(+0.08%)
Aug 03, 2021 140.04 140.71 134.67 137.25 4,575,297 -4.23(-2.99%)
Aug 02, 2021 142.34 142.98 141.19 141.48 2,092,395 +0.15(+0.10%)
Jul 30, 2021 140.24 142.71 139.86 141.33 2,877,729 +0.57(+0.40%)
Jul 29, 2021 141.32 141.99 140.27 140.76 1,673,603 -0.18(-0.13%)
Jul 28, 2021 139.75 142.52 139.65 140.94 1,378,810 +1.60(+1.15%)
Jul 27, 2021 142.41 142.57 137.76 139.34 2,166,245 -3.26(-2.29%)
Jul 26, 2021 142.47 143.34 141.18 142.60 1,331,333 +0.26(+0.18%)
Jul 23, 2021 140.05 142.71 139.18 142.34 2,311,734 +2.65(+1.90%)
Jul 22, 2021 137.51 139.86 137.51 139.69 1,948,725 +1.54(+1.12%)
Jul 21, 2021 141.27 141.27 137.64 138.15 2,122,155 -0.34(-0.25%)
Jul 20, 2021 138.77 139.40 137.33 138.50 1,904,827 -0.17(-0.12%)
Jul 19, 2021 140.51 142.52 137.80 138.66 2,239,423 -1.83(-1.30%)
Jul 16, 2021 140.03 141.39 138.65 140.49 3,483,193 +0.43(+0.31%)
Jul 15, 2021 140.74 141.86 138.99 140.06 2,468,213 -0.45(-0.32%)
Jul 14, 2021 140.70 142.35 139.93 140.51 1,969,076 -0.13(-0.09%)
Jul 13, 2021 140.82 143.26 139.86 140.64 2,745,853 +1.83(+1.32%)
Jul 12, 2021 139.95 139.95 138.00 138.81 1,982,699 +0.39(+0.28%)
Jul 09, 2021 137.00 138.90 136.95 138.42 1,770,965 +0.53(+0.38%)
Jul 08, 2021 138.74 139.78 137.49 137.89 1,898,327 -2.45(-1.75%)
Jul 07, 2021 141.46 141.61 139.94 140.34 1,993,217 -0.05(-0.03%)
Jul 06, 2021 140.92 141.16 139.37 140.39 1,919,322 -0.40(-0.29%)
Jul 02, 2021 140.68 141.28 139.54 140.79 1,247,236 +1.25(+0.89%)
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.