Electronic Arts (NQ: EA )

141.05 USD -1.72 (-1.20%)
Official Closing Price Updated: 7:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.73 137.83 133.91 133.97 3,646,500 -1.27(-0.94%)
Feb 25, 2021 137.25 138.96 134.10 135.24 3,042,593 -2.44(-1.77%)
Feb 24, 2021 138.30 139.62 136.93 137.68 3,735,496 -3.49(-2.47%)
Feb 23, 2021 140.45 141.96 136.19 141.17 2,787,002 -1.09(-0.77%)
Feb 22, 2021 144.66 145.40 142.00 142.26 1,833,066 -3.69(-2.53%)
Feb 19, 2021 147.68 148.98 145.44 145.95 2,144,300 -1.46(-0.99%)
Feb 18, 2021 146.05 148.41 144.18 147.41 2,087,466 +1.58(+1.08%)
Feb 17, 2021 145.00 146.03 143.37 145.83 1,653,921 +0.05(+0.03%)
Feb 16, 2021 146.85 147.91 144.62 145.78 2,526,410 -1.96(-1.33%)
Feb 12, 2021 146.82 147.84 145.04 147.74 1,666,100 +0.41(+0.28%)
Feb 11, 2021 145.33 147.94 144.61 147.33 2,592,689 +2.72(+1.88%)
Feb 10, 2021 146.95 147.41 144.12 144.61 2,827,109 -1.50(-1.03%)
Feb 09, 2021 142.57 148.23 142.43 146.11 4,517,046 +3.65(+2.56%)
Feb 08, 2021 142.00 142.49 139.34 142.46 2,536,274 +1.24(+0.88%)
Feb 05, 2021 139.91 142.47 139.30 141.22 3,899,200 +2.59(+1.87%)
Feb 04, 2021 140.56 142.15 137.76 138.63 3,928,003 -2.19(-1.56%)
Feb 03, 2021 144.36 144.61 138.04 140.82 6,692,475 -8.15(-5.47%)
Feb 02, 2021 146.15 150.30 146.15 148.97 4,175,865 +3.10(+2.13%)
Feb 01, 2021 143.79 147.29 143.53 145.87 4,122,563 +2.67(+1.86%)
Jan 29, 2021 141.00 144.57 140.47 143.20 3,665,400 +0.19(+0.13%)
Jan 28, 2021 146.34 146.63 142.90 143.01 3,276,656 -3.22(-2.20%)
Jan 27, 2021 145.83 148.93 144.54 146.23 4,367,289 -0.07(-0.05%)
Jan 26, 2021 146.36 146.96 145.19 146.30 3,660,254 +0.00(+0.00%)
Jan 25, 2021 148.81 150.30 145.38 146.30 3,728,612 +0.30(+0.21%)
Jan 22, 2021 144.98 146.48 144.51 146.00 3,369,100 +0.03(+0.02%)
Jan 21, 2021 145.61 147.28 144.74 145.97 3,014,029 +0.37(+0.25%)
Jan 20, 2021 142.43 145.92 141.79 145.60 3,284,270 +4.17(+2.95%)
Jan 19, 2021 139.41 143.00 138.00 141.43 2,693,337 +2.43(+1.75%)
Jan 15, 2021 139.26 140.66 137.91 139.00 2,443,700 +0.06(+0.04%)
Jan 14, 2021 136.83 139.38 136.13 138.94 3,511,434 +2.60(+1.91%)
Jan 13, 2021 138.57 138.95 134.63 136.34 3,696,499 -2.72(-1.96%)
Jan 12, 2021 141.09 141.80 137.30 139.06 2,166,683 -2.16(-1.53%)
Jan 11, 2021 141.52 141.71 139.31 141.22 2,589,776 -0.64(-0.45%)
Jan 08, 2021 140.86 142.00 139.93 141.86 1,902,700 +1.12(+0.80%)
Jan 07, 2021 137.33 140.87 137.00 140.74 2,936,181 +3.94(+2.88%)
Jan 06, 2021 138.52 140.20 136.39 136.80 2,398,500 -4.52(-3.20%)
Jan 05, 2021 140.23 141.40 138.49 141.32 2,117,829 +1.81(+1.30%)
Jan 04, 2021 143.44 143.65 138.16 139.51 3,587,036 -4.09(-2.85%)
Dec 31, 2020 143.60 143.60 143.60 1,684,539 +1.55(+1.09%)
Dec 30, 2020 141.39 142.63 140.89 142.05 1,684,539 +1.35(+0.96%)
Dec 29, 2020 141.00 142.13 140.28 140.70 1,188,371 -0.02(-0.01%)
Dec 28, 2020 142.33 142.55 138.78 140.72 1,756,117 -1.09(-0.77%)
Dec 24, 2020 141.32 142.20 140.78 141.81 688,100 +0.30(+0.21%)
Dec 23, 2020 139.52 142.39 138.63 141.51 1,762,439 +2.08(+1.49%)
Dec 22, 2020 141.24 141.72 138.69 139.43 2,102,904 -1.58(-1.12%)
Dec 21, 2020 141.63 142.37 138.97 141.01 2,631,064 -1.60(-1.12%)
Dec 18, 2020 140.66 142.97 139.58 142.61 4,874,200 +2.76(+1.97%)
Dec 17, 2020 141.95 142.49 138.32 139.85 3,625,688 -1.75(-1.24%)
Dec 16, 2020 139.50 143.45 139.33 141.60 4,029,240 +0.94(+0.67%)
Dec 15, 2020 137.81 140.80 137.11 140.66 3,394,628 +3.12(+2.27%)
Dec 14, 2020 138.50 138.59 136.60 137.54 3,356,940 +1.74(+1.28%)
Dec 11, 2020 134.78 137.11 134.63 135.80 3,195,600 +1.12(+0.83%)
Dec 10, 2020 131.66 135.37 131.25 134.68 2,903,758 +1.51(+1.13%)
Dec 09, 2020 131.56 133.63 130.84 133.17 4,229,254 +1.02(+0.77%)
Dec 08, 2020 130.43 132.54 129.72 132.15 2,835,385 +1.31(+1.00%)
Dec 07, 2020 129.19 130.98 128.88 130.84 2,671,072 +2.15(+1.67%)
Dec 04, 2020 126.42 129.15 126.25 128.69 2,743,100 +0.31(+0.24%)
Dec 03, 2020 130.50 130.87 128.18 128.38 2,350,506 -1.16(-0.90%)
Dec 02, 2020 127.03 129.75 126.48 129.54 1,903,257 +2.30(+1.81%)
Dec 01, 2020 127.58 128.00 125.66 127.24 2,826,539 -0.51(-0.40%)
Nov 30, 2020 124.77 128.40 123.27 127.75 10,085,179 +3.58(+2.88%)
Nov 27, 2020 123.58 125.00 122.41 124.17 2,489,400 +2.66(+2.19%)
Nov 25, 2020 120.81 123.56 120.60 121.51 2,850,800 +1.26(+1.05%)
Nov 24, 2020 121.49 121.97 119.74 120.25 3,471,765 -1.61(-1.32%)
Nov 23, 2020 122.03 123.39 120.43 121.86 2,085,781 -0.01(-0.01%)
Nov 20, 2020 119.53 123.00 119.10 121.87 3,186,900 +1.73(+1.44%)
Nov 19, 2020 116.74 121.52 116.41 120.14 2,837,887 +3.30(+2.82%)
Nov 18, 2020 118.34 118.57 116.65 116.84 2,508,322 -1.68(-1.42%)
Nov 17, 2020 119.33 120.65 118.05 118.52 2,954,172 -0.08(-0.07%)
Nov 16, 2020 119.25 120.71 117.55 118.60 3,069,258 -2.20(-1.82%)
Nov 13, 2020 120.22 121.46 119.37 120.80 2,111,200 +1.48(+1.24%)
Nov 12, 2020 120.93 122.32 118.97 119.32 2,339,815 -0.46(-0.38%)
Nov 11, 2020 120.30 120.64 117.59 119.78 3,572,909 +0.85(+0.71%)
Nov 10, 2020 116.99 120.53 114.78 118.93 4,454,245 +1.96(+1.68%)
Nov 09, 2020 116.46 121.30 110.15 116.97 7,096,031 -2.22(-1.86%)
Nov 06, 2020 119.50 120.70 114.53 119.19 12,151,100 -9.14(-7.12%)
Nov 05, 2020 128.88 128.88 126.28 128.33 3,283,366 +3.02(+2.41%)
Nov 04, 2020 124.88 126.98 123.72 125.31 2,593,980 +4.57(+3.78%)
Nov 03, 2020 120.75 121.46 119.40 120.74 2,022,222 +0.93(+0.78%)
Nov 02, 2020 120.94 121.06 117.79 119.81 2,649,351 -0.02(-0.02%)
Oct 30, 2020 122.99 124.09 118.52 119.83 3,313,100 -4.07(-3.28%)
Oct 29, 2020 125.79 126.17 122.77 123.90 2,633,597 -1.70(-1.35%)
Oct 28, 2020 125.62 127.07 124.81 125.60 2,079,569 -1.02(-0.81%)
Oct 27, 2020 127.36 127.58 126.10 126.62 1,452,780 -0.06(-0.05%)
Oct 26, 2020 126.41 127.50 125.03 126.68 2,165,519 -0.09(-0.07%)
Oct 23, 2020 127.24 127.65 125.53 126.77 1,215,200 -0.15(-0.12%)
Oct 22, 2020 127.78 128.01 125.40 126.92 1,792,347 -0.73(-0.57%)
Oct 21, 2020 127.98 129.45 127.30 127.65 2,200,819 +0.29(+0.23%)
Oct 20, 2020 130.42 130.60 127.09 127.36 2,249,198 -2.51(-1.93%)
Oct 19, 2020 133.14 133.89 129.51 129.87 1,454,330 -2.05(-1.55%)
Oct 16, 2020 132.50 133.26 131.05 131.92 1,925,000 +0.58(+0.44%)
Oct 15, 2020 131.07 132.41 129.88 131.34 1,903,357 -1.41(-1.06%)
Oct 14, 2020 133.79 133.86 131.74 132.75 2,520,465 -0.19(-0.14%)
Oct 13, 2020 131.87 133.54 130.16 132.94 2,117,365 +2.06(+1.57%)
Oct 12, 2020 128.98 132.07 127.83 130.88 2,106,101 +3.43(+2.69%)
Oct 09, 2020 126.86 128.44 125.92 127.45 1,991,700 +1.46(+1.16%)
Oct 08, 2020 126.10 126.38 124.42 125.99 1,959,454 +0.98(+0.78%)
Oct 07, 2020 126.41 126.50 123.97 125.01 3,256,486 +0.17(+0.14%)
Oct 06, 2020 130.36 130.40 124.52 124.84 3,752,477 -5.88(-4.50%)
Oct 05, 2020 130.09 132.95 129.07 130.72 1,270,044 +1.65(+1.28%)
Oct 02, 2020 131.37 132.24 127.71 129.07 1,751,200 -3.71(-2.79%)
Oct 01, 2020 132.07 134.05 131.46 132.78 1,868,991 +2.37(+1.82%)
Sep 30, 2020 129.73 131.99 129.45 130.41 2,164,435 +0.39(+0.30%)
Sep 29, 2020 132.06 132.43 129.50 130.02 1,793,543 -2.26(-1.71%)
Sep 28, 2020 133.36 133.85 130.87 132.28 1,796,621 +1.09(+0.83%)
Sep 25, 2020 129.51 132.01 128.69 131.19 1,915,700 +1.87(+1.45%)
Sep 24, 2020 128.21 130.30 128.09 129.32 2,001,512 +0.90(+0.70%)
Sep 23, 2020 131.57 132.32 127.93 128.42 2,444,456 -2.60(-1.98%)
Sep 22, 2020 129.84 131.22 128.46 131.02 2,082,039 +2.73(+2.13%)
Sep 21, 2020 124.33 128.47 124.15 128.29 2,017,184 +2.39(+1.90%)
Sep 18, 2020 125.49 126.70 123.37 125.90 3,402,800 +0.64(+0.51%)
Sep 17, 2020 124.22 126.54 123.54 125.26 2,151,770 -1.48(-1.17%)
Sep 16, 2020 128.99 129.52 126.47 126.74 1,832,170 -1.59(-1.24%)
Sep 15, 2020 127.99 129.86 127.50 128.33 2,129,551 +2.15(+1.70%)
Sep 14, 2020 127.93 128.01 125.93 126.18 1,376,979 +0.16(+0.13%)
Sep 11, 2020 127.99 128.39 124.40 126.02 1,746,600 -1.24(-0.97%)
Sep 10, 2020 129.88 131.13 126.34 127.26 2,459,924 -1.44(-1.12%)
Sep 09, 2020 126.54 129.52 124.89 128.70 2,775,963 +4.40(+3.54%)
Sep 08, 2020 127.46 127.50 123.33 124.30 4,622,765 -5.83(-4.48%)
Sep 04, 2020 131.63 132.65 126.91 130.13 2,430,000 -2.69(-2.03%)
Sep 03, 2020 138.24 138.24 131.22 132.82 3,429,953 -6.74(-4.83%)
Sep 02, 2020 138.00 140.30 136.64 139.56 2,337,416 +1.27(+0.92%)
Sep 01, 2020 140.74 140.74 137.08 138.29 2,720,871 -1.18(-0.85%)
Aug 31, 2020 141.08 141.11 138.09 139.47 2,727,329 -1.40(-0.99%)
Aug 28, 2020 142.34 142.34 140.01 140.87 1,553,800 -0.90(-0.63%)
Aug 27, 2020 143.38 143.74 139.85 141.77 1,922,962 -1.86(-1.29%)
Aug 26, 2020 142.06 144.50 142.06 143.63 1,580,467 +1.42(+1.00%)
Aug 25, 2020 142.01 142.40 141.00 142.21 857,587 -0.12(-0.08%)
Aug 24, 2020 142.27 142.84 141.21 142.33 1,842,636 +1.12(+0.79%)
Aug 21, 2020 142.76 142.99 140.84 141.21 1,940,000 -2.27(-1.58%)
Aug 20, 2020 141.62 143.96 141.05 143.48 1,268,149 +1.62(+1.14%)
Aug 19, 2020 142.28 143.62 141.07 141.86 1,816,572 -0.72(-0.50%)
Aug 18, 2020 140.60 142.74 140.16 142.58 1,413,912 +2.13(+1.52%)
Aug 17, 2020 139.25 140.97 138.31 140.45 1,481,083 +0.02(+0.01%)
Aug 14, 2020 141.64 142.01 139.95 140.43 1,904,200 -1.34(-0.95%)
Aug 13, 2020 141.12 142.85 140.58 141.77 1,191,374 +1.87(+1.34%)
Aug 12, 2020 136.88 140.30 136.18 139.90 1,714,288 +4.20(+3.10%)
Aug 11, 2020 141.15 141.15 135.56 135.70 2,221,696 -5.00(-3.55%)
Aug 10, 2020 142.77 143.99 139.50 140.70 1,378,373 -3.29(-2.28%)
Aug 07, 2020 146.43 146.84 142.32 143.99 1,514,800 -2.96(-2.01%)
Aug 06, 2020 146.33 147.36 144.50 146.95 1,671,686 +0.77(+0.53%)
Aug 05, 2020 145.82 146.34 143.26 146.18 1,936,963 -0.14(-0.10%)
Aug 04, 2020 143.24 146.50 143.10 146.32 2,680,304 +3.96(+2.78%)
Aug 03, 2020 141.55 143.43 139.55 142.36 2,234,013 +0.74(+0.52%)
Jul 31, 2020 142.04 142.84 137.10 141.62 4,299,600 +3.03(+2.19%)
Jul 30, 2020 135.70 138.84 135.25 138.59 2,713,345 +2.66(+1.96%)
Jul 29, 2020 135.77 136.51 134.68 135.93 1,532,343 +1.15(+0.85%)
Jul 28, 2020 135.42 136.31 134.39 134.78 1,319,916 -1.38(-1.01%)
Jul 27, 2020 135.49 137.14 134.82 136.16 1,819,171 +0.92(+0.68%)
Jul 24, 2020 133.75 136.26 132.72 135.24 1,354,300 -0.12(-0.09%)
Jul 23, 2020 139.30 139.57 134.73 135.36 1,896,255 -2.94(-2.13%)
Jul 22, 2020 140.95 140.95 137.87 138.30 2,057,904 -1.04(-0.75%)
Jul 21, 2020 141.56 141.99 138.89 139.34 1,481,569 -2.19(-1.55%)
Jul 20, 2020 139.43 142.31 138.75 141.53 1,589,924 +3.22(+2.33%)
Jul 17, 2020 138.18 138.73 136.84 138.31 2,040,900 +0.26(+0.19%)
Jul 16, 2020 137.84 138.36 135.75 138.05 1,301,664 -0.38(-0.27%)
Jul 15, 2020 137.98 138.98 135.84 138.43 2,050,948 -0.10(-0.07%)
Jul 14, 2020 134.20 138.79 133.48 138.53 2,409,401 +3.22(+2.38%)
Jul 13, 2020 141.01 141.58 134.77 135.31 2,570,437 -5.50(-3.91%)
Jul 10, 2020 139.42 141.25 138.29 140.81 2,119,800 +2.01(+1.45%)
Jul 09, 2020 136.36 139.11 136.06 138.80 2,312,079 +3.19(+2.35%)
Jul 08, 2020 135.91 136.34 134.51 135.61 1,866,781 +0.83(+0.62%)
Jul 07, 2020 133.87 137.42 133.80 134.78 1,896,122 +0.51(+0.38%)
Jul 06, 2020 135.47 136.52 133.51 134.27 2,322,057 +0.43(+0.32%)
Jul 02, 2020 136.42 136.42 133.47 133.84 1,893,300 -1.38(-1.02%)
Jul 01, 2020 132.04 135.52 131.33 135.22 3,026,391 +3.17(+2.40%)
Jun 30, 2020 132.61 132.61 130.70 132.05 2,177,413 +1.36(+1.04%)
Jun 29, 2020 130.98 132.37 129.20 130.69 1,679,646 -0.24(-0.18%)
Jun 26, 2020 130.92 131.38 128.09 130.93 4,905,100 +0.19(+0.15%)
Jun 25, 2020 131.48 131.89 129.09 130.74 2,174,400 -0.13(-0.10%)
Jun 24, 2020 130.55 131.60 128.65 130.87 2,208,754 +0.27(+0.21%)
Jun 23, 2020 131.32 133.60 130.20 130.60 2,553,046 +0.88(+0.68%)
Jun 22, 2020 131.02 131.86 128.80 129.72 2,869,277 -0.47(-0.36%)
Jun 19, 2020 131.13 131.24 127.90 130.19 4,236,500 +0.84(+0.65%)
Jun 18, 2020 128.10 129.45 128.10 129.35 2,461,146 +1.24(+0.97%)
Jun 17, 2020 126.73 129.01 126.29 128.11 2,173,421 +2.38(+1.89%)
Jun 16, 2020 127.14 127.87 125.06 125.73 2,513,764 -0.79(-0.62%)
Jun 15, 2020 122.90 127.50 122.71 126.52 3,882,749 +4.55(+3.73%)
Jun 12, 2020 123.10 124.76 119.81 121.97 2,525,500 -0.45(-0.37%)
Jun 11, 2020 124.66 127.54 121.94 122.42 3,509,392 -2.39(-1.91%)
Jun 10, 2020 122.15 125.66 121.46 124.81 3,954,629 +3.74(+3.09%)
Jun 09, 2020 120.10 121.76 118.54 121.07 2,345,897 +1.56(+1.31%)
Jun 08, 2020 116.50 119.58 115.89 119.51 3,500,123 +1.19(+1.01%)
Jun 05, 2020 115.44 119.20 113.28 118.32 3,355,300 +1.14(+0.97%)
Jun 04, 2020 117.48 119.11 116.05 117.18 2,905,356 -0.75(-0.64%)
Jun 03, 2020 122.15 122.15 117.19 117.93 3,812,111 -4.43(-3.62%)
Jun 02, 2020 123.25 123.53 120.68 122.36 2,357,800 -0.42(-0.34%)
Jun 01, 2020 123.28 124.28 122.37 122.78 2,036,768 -0.10(-0.08%)
May 29, 2020 122.29 123.14 119.27 122.88 4,571,900 +1.53(+1.26%)
May 28, 2020 117.99 122.10 116.76 121.35 4,752,693 +3.97(+3.38%)
May 27, 2020 115.07 117.76 111.11 117.38 4,977,615 +0.74(+0.63%)
May 26, 2020 120.44 120.48 116.19 116.64 3,260,964 -3.18(-2.65%)
May 22, 2020 117.22 120.01 116.61 119.82 2,287,300 +2.56(+2.18%)
May 21, 2020 119.88 119.88 117.20 117.26 2,257,104 -2.29(-1.92%)
May 20, 2020 119.10 121.76 119.06 119.55 3,528,759 +1.01(+0.85%)
May 19, 2020 116.77 119.37 116.72 118.54 2,518,158 +1.42(+1.21%)
May 18, 2020 116.71 117.92 114.73 117.12 4,335,879 -1.01(-0.85%)
May 15, 2020 116.22 118.90 116.11 118.13 3,268,200 +1.01(+0.86%)
May 14, 2020 116.50 117.26 114.46 117.12 2,802,476 +0.22(+0.19%)
May 13, 2020 117.07 119.16 114.52 116.90 3,079,211 +0.53(+0.46%)
May 12, 2020 117.68 119.52 116.29 116.37 2,875,141 -1.00(-0.85%)
May 11, 2020 116.93 118.50 116.35 117.37 2,898,655 +0.75(+0.64%)
May 08, 2020 116.25 117.52 115.58 116.62 3,599,000 -0.18(-0.15%)
May 07, 2020 116.27 116.94 114.73 116.80 3,579,468 +1.48(+1.28%)
May 06, 2020 115.00 117.16 111.83 115.32 6,082,312 -4.29(-3.59%)
May 05, 2020 118.32 120.19 116.30 119.61 5,049,108 +2.78(+2.38%)
May 04, 2020 113.91 117.56 113.65 116.83 3,283,932 +3.56(+3.14%)
May 01, 2020 113.13 114.36 112.06 113.27 2,378,600 -0.99(-0.87%)
Apr 30, 2020 112.48 114.49 112.40 114.26 3,506,653 +1.48(+1.31%)
Apr 29, 2020 111.87 114.45 110.86 112.78 3,912,014 +1.43(+1.28%)
Apr 28, 2020 116.00 116.49 110.92 111.35 4,647,880 -4.67(-4.03%)
Apr 27, 2020 117.97 118.47 115.13 116.02 2,351,955 -0.29(-0.25%)
Apr 24, 2020 115.67 116.68 114.09 116.31 1,753,900 +1.85(+1.62%)
Apr 23, 2020 114.70 116.63 113.69 114.46 2,736,211 -0.11(-0.10%)
Apr 22, 2020 114.36 115.07 111.18 114.57 2,558,987 +1.30(+1.15%)
Apr 21, 2020 114.68 116.20 112.11 113.27 2,483,247 -2.14(-1.85%)
Apr 20, 2020 114.84 116.53 113.92 115.41 2,946,106 +0.26(+0.23%)
Apr 17, 2020 116.71 117.00 112.65 115.15 5,032,000 -2.95(-2.50%)
Apr 16, 2020 114.75 118.69 114.53 118.10 4,019,368 +4.59(+4.04%)
Apr 15, 2020 110.74 114.47 110.21 113.51 3,100,308 +1.48(+1.32%)
Apr 14, 2020 111.80 113.02 110.00 112.03 2,622,772 +2.73(+2.50%)
Apr 13, 2020 105.65 109.78 104.65 109.30 2,680,691 +3.50(+3.31%)
Apr 09, 2020 106.00 109.38 105.06 105.80 3,717,200 -1.00(-0.94%)
Apr 08, 2020 106.95 108.24 105.25 106.80 3,199,622 +0.48(+0.45%)
Apr 07, 2020 107.13 107.46 100.11 106.32 5,496,090 -0.19(-0.18%)
Apr 06, 2020 105.39 107.50 104.55 106.51 4,279,730 +3.68(+3.58%)
Apr 03, 2020 102.81 104.35 100.79 102.83 4,084,300 +0.54(+0.53%)
Apr 02, 2020 98.10 102.82 97.50 102.29 3,792,481 +4.76(+4.88%)
Apr 01, 2020 98.38 99.84 96.70 97.53 4,056,555 -2.64(-2.64%)
Mar 31, 2020 97.79 101.00 96.62 100.17 3,762,340 +2.48(+2.54%)
Mar 30, 2020 96.77 99.29 96.17 97.69 3,352,734 +2.32(+2.43%)
Mar 27, 2020 96.53 99.68 94.63 95.37 4,519,900 -3.83(-3.86%)
Mar 26, 2020 90.47 99.57 90.08 99.20 5,750,426 +9.56(+10.66%)
Mar 25, 2020 93.53 94.15 89.46 89.64 5,005,416 -4.66(-4.94%)
Mar 24, 2020 100.00 103.10 90.81 94.30 5,765,169 -1.17(-1.23%)
Mar 23, 2020 89.73 97.72 88.43 95.47 8,149,014 +8.53(+9.81%)
Mar 20, 2020 92.24 94.37 86.75 86.94 6,174,400 -3.12(-3.46%)
Mar 19, 2020 90.95 93.98 86.00 90.06 6,549,719 -0.15(-0.17%)
Mar 18, 2020 91.50 97.69 85.92 90.21 7,072,962 -5.20(-5.45%)
Mar 17, 2020 91.60 98.20 87.11 95.41 6,370,149 +6.74(+7.60%)
Mar 16, 2020 89.19 96.12 85.69 88.67 6,195,966 -8.39(-8.64%)
Mar 13, 2020 98.74 99.61 92.75 97.06 5,841,900 +3.71(+3.97%)
Mar 12, 2020 94.79 99.42 92.55 93.35 6,288,688 -7.83(-7.74%)
Mar 11, 2020 101.61 102.17 98.33 101.18 4,906,155 -2.20(-2.13%)
Mar 10, 2020 101.40 103.57 96.65 103.38 6,525,736 +2.45(+2.43%)
Mar 09, 2020 101.57 104.18 99.91 100.93 4,784,280 -6.74(-6.26%)
Mar 06, 2020 106.45 108.76 105.00 107.67 3,886,200 -2.54(-2.30%)
Mar 05, 2020 109.49 111.93 109.11 110.21 3,029,853 -1.62(-1.45%)
Mar 04, 2020 108.29 111.93 108.06 111.83 4,289,740 +5.13(+4.81%)
Mar 03, 2020 106.73 109.71 105.38 106.70 3,984,020 -0.19(-0.18%)
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.