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 (%)
Sep 30, 2021 136.93 141.66 136.48 139.82 5,106,291 +4.24(+3.13%)
Sep 29, 2021 131.56 137.21 131.52 135.58 5,754,880 +4.10(+3.12%)
Sep 28, 2021 129.61 132.69 129.27 131.48 4,423,474 +1.76(+1.36%)
Sep 27, 2021 127.06 130.29 126.74 129.72 3,384,711 +2.04(+1.60%)
Sep 24, 2021 124.87 127.80 124.69 127.68 2,367,833 +1.98(+1.57%)
Sep 23, 2021 124.82 126.91 123.96 125.70 2,616,345 +1.47(+1.18%)
Sep 22, 2021 124.03 125.44 122.75 124.24 4,287,708 -0.35(-0.28%)
Sep 21, 2021 127.79 128.27 124.40 124.59 3,753,829 -3.27(-2.56%)
Sep 20, 2021 129.72 130.27 126.56 127.87 3,594,632 -3.73(-2.83%)
Sep 17, 2021 132.86 133.24 130.92 131.59 4,251,311 -2.04(-1.53%)
Sep 16, 2021 135.55 137.31 133.21 133.64 4,716,850 -1.06(-0.79%)
Sep 15, 2021 139.72 139.81 133.52 134.70 6,468,805 -8.20(-5.74%)
Sep 14, 2021 142.74 143.44 141.84 142.90 1,341,336 +0.69(+0.48%)
Sep 13, 2021 142.93 144.40 141.45 142.21 2,168,630 -0.44(-0.31%)
Sep 10, 2021 139.59 144.42 139.05 142.65 3,729,775 +2.77(+1.98%)
Sep 09, 2021 140.82 141.78 138.40 139.88 2,670,302 -1.76(-1.24%)
Sep 08, 2021 143.27 145.02 141.44 141.64 2,238,614 -1.10(-0.77%)
Sep 07, 2021 144.58 144.58 142.64 142.74 1,521,688 -1.36(-0.94%)
Sep 03, 2021 142.48 144.43 142.48 144.09 1,213,405 +1.18(+0.82%)
Sep 02, 2021 144.36 145.24 142.51 142.92 2,279,543 -1.01(-0.70%)
Sep 01, 2021 142.86 144.49 142.47 143.93 1,597,367 +1.20(+0.84%)
Aug 31, 2021 141.21 144.62 140.17 142.73 3,527,884 +2.05(+1.46%)
Aug 30, 2021 139.60 141.70 138.44 140.68 2,052,665 +0.34(+0.25%)
Aug 27, 2021 138.94 140.70 138.63 140.33 1,165,236 +1.44(+1.04%)
Aug 26, 2021 139.39 140.28 138.60 138.89 1,035,256 -0.38(-0.28%)
Aug 25, 2021 140.16 140.16 137.46 139.27 1,668,620 -0.70(-0.50%)
Aug 24, 2021 140.55 141.72 139.56 139.97 1,530,095 -0.25(-0.17%)
Aug 23, 2021 137.59 140.88 136.78 140.21 1,931,144 +2.60(+1.89%)
Aug 20, 2021 138.35 139.19 137.08 137.61 2,373,561 -0.42(-0.31%)
Aug 19, 2021 136.84 138.83 136.54 138.03 1,923,621 +0.60(+0.44%)
Aug 18, 2021 138.37 139.31 137.27 137.44 2,129,933 -1.03(-0.74%)
Aug 17, 2021 136.63 139.56 136.21 138.47 2,384,341 +1.02(+0.74%)
Aug 16, 2021 135.44 137.46 134.89 137.44 1,822,320 +1.30(+0.95%)
Aug 13, 2021 136.40 136.86 135.67 136.15 1,601,936 -0.31(-0.23%)
Aug 12, 2021 135.59 136.48 134.43 136.46 1,906,330 +0.69(+0.51%)
Aug 11, 2021 135.40 135.92 134.56 135.78 1,875,512 +1.22(+0.91%)
Aug 10, 2021 133.63 134.59 132.69 134.56 2,251,464 +0.88(+0.66%)
Aug 09, 2021 134.22 135.31 132.96 133.68 1,754,842 -0.18(-0.13%)
Aug 06, 2021 133.98 134.82 132.94 133.85 2,445,943 -0.52(-0.39%)
Aug 05, 2021 142.19 143.83 132.38 134.37 5,618,757 -2.98(-2.17%)
Aug 04, 2021 136.97 138.76 135.84 137.36 2,944,127 +0.11(+0.08%)
Aug 03, 2021 140.04 140.70 134.67 137.25 4,575,353 -4.23(-2.99%)
Aug 02, 2021 142.34 142.98 141.19 141.48 2,092,421 +0.15(+0.10%)
Jul 30, 2021 140.23 142.71 139.85 141.33 2,877,764 +0.57(+0.40%)
Jul 29, 2021 141.32 141.99 140.27 140.76 1,673,624 -0.18(-0.13%)
Jul 28, 2021 139.75 142.52 139.64 140.94 1,378,827 +1.60(+1.15%)
Jul 27, 2021 142.41 142.57 137.76 139.34 2,166,272 -3.26(-2.29%)
Jul 26, 2021 142.47 143.34 141.18 142.60 1,331,350 +0.25(+0.18%)
Jul 23, 2021 140.05 142.71 139.18 142.34 2,311,763 +2.65(+1.90%)
Jul 22, 2021 137.51 139.86 137.51 139.69 1,948,749 +1.54(+1.12%)
Jul 21, 2021 141.26 141.26 137.64 138.15 2,122,181 -0.34(-0.25%)
Jul 20, 2021 138.77 139.40 137.33 138.50 1,904,850 -0.17(-0.12%)
Jul 19, 2021 140.51 142.52 137.80 138.66 2,239,451 -1.83(-1.30%)
Jul 16, 2021 140.03 141.39 138.65 140.49 3,483,236 +0.43(+0.31%)
Jul 15, 2021 140.73 141.86 138.99 140.06 2,468,244 -0.45(-0.32%)
Jul 14, 2021 140.69 142.35 139.93 140.51 1,969,101 -0.13(-0.09%)
Jul 13, 2021 140.82 143.26 139.86 140.63 2,745,887 +1.83(+1.32%)
Jul 12, 2021 139.95 139.95 138.00 138.81 1,982,723 +0.39(+0.28%)
Jul 09, 2021 137.00 138.90 136.95 138.42 1,770,987 +0.53(+0.38%)
Jul 08, 2021 138.74 139.78 137.49 137.89 1,898,351 -2.45(-1.75%)
Jul 07, 2021 141.46 141.61 139.94 140.34 1,993,241 -0.05(-0.03%)
Jul 06, 2021 140.92 141.16 139.37 140.39 1,919,346 -0.40(-0.29%)
Jul 02, 2021 140.68 141.28 139.54 140.79 1,247,252 +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.