Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 140.61 143.09 140.23 141.72 2,869,964 +0.57(+0.40%)
Jul 29, 2021 141.71 142.38 140.65 141.15 1,669,088 -0.18(-0.13%)
Jul 28, 2021 140.13 142.91 140.02 141.32 1,375,090 +1.61(+1.15%)
Jul 27, 2021 142.80 142.96 138.13 139.72 2,160,400 -3.27(-2.29%)
Jul 26, 2021 142.86 143.73 141.56 142.99 1,327,741 +0.26(+0.18%)
Jul 23, 2021 140.43 143.09 139.56 142.73 2,305,497 +2.66(+1.90%)
Jul 22, 2021 137.89 140.24 137.88 140.07 1,943,467 +1.55(+1.12%)
Jul 21, 2021 141.65 141.65 138.01 138.53 2,116,429 -0.35(-0.25%)
Jul 20, 2021 139.15 139.78 137.70 138.87 1,899,687 -0.17(-0.12%)
Jul 19, 2021 140.89 142.91 138.17 139.04 2,233,381 -1.83(-1.30%)
Jul 16, 2021 140.41 141.77 139.03 140.87 3,473,795 +0.43(+0.31%)
Jul 15, 2021 141.12 142.25 139.36 140.44 2,461,554 -0.45(-0.32%)
Jul 14, 2021 141.08 142.74 140.31 140.89 1,963,764 -0.13(-0.09%)
Jul 13, 2021 141.21 143.65 140.24 141.02 2,738,445 +1.83(+1.32%)
Jul 12, 2021 140.33 140.33 138.37 139.19 1,977,349 +0.39(+0.28%)
Jul 09, 2021 137.38 139.28 137.32 138.79 1,766,187 +0.53(+0.38%)
Jul 08, 2021 139.12 140.16 137.86 138.26 1,893,205 -2.46(-1.75%)
Jul 07, 2021 141.84 142.00 140.32 140.72 1,987,839 -0.05(-0.04%)
Jul 06, 2021 141.30 141.54 139.75 140.77 1,914,143 -0.40(-0.29%)
Jul 02, 2021 141.06 141.67 139.91 141.18 1,243,871 +1.25(+0.89%)
Jul 01, 2021 141.22 141.58 139.23 139.93 2,663,148 -1.66(-1.18%)
Jun 30, 2021 142.07 142.38 140.92 141.59 1,828,345 -0.27(-0.19%)
Jun 29, 2021 140.95 142.28 140.01 141.85 1,600,361 +1.10(+0.78%)
Jun 28, 2021 137.51 142.22 137.32 140.75 2,668,647 +4.32(+3.17%)
Jun 25, 2021 137.02 137.54 135.90 136.43 2,302,691 -0.06(-0.04%)
Jun 24, 2021 136.40 137.33 135.46 136.49 1,668,957 +0.03(+0.02%)
Jun 23, 2021 138.72 139.46 136.08 136.46 1,757,448 -2.20(-1.59%)
Jun 22, 2021 138.97 139.45 137.89 138.66 1,555,926 -0.10(-0.07%)
Jun 21, 2021 137.21 139.88 136.63 138.76 2,670,122 -0.16(-0.11%)
Jun 18, 2021 139.79 140.42 137.74 138.92 3,286,877 -0.80(-0.57%)
Jun 17, 2021 139.93 141.31 138.48 139.72 2,234,345 -0.66(-0.47%)
Jun 16, 2021 141.72 142.01 138.26 140.38 2,968,794 -2.17(-1.52%)
Jun 15, 2021 146.60 146.61 142.06 142.54 1,823,882 -3.69(-2.52%)
Jun 14, 2021 144.38 146.42 143.87 146.24 1,773,826 +2.13(+1.48%)
Jun 11, 2021 142.97 144.47 142.72 144.11 1,267,253 +0.72(+0.50%)
Jun 10, 2021 144.08 144.12 140.09 143.39 3,331,021 -0.16(-0.11%)
Jun 09, 2021 144.00 145.14 143.30 143.55 1,797,819 +0.31(+0.22%)
Jun 08, 2021 144.17 144.97 142.94 143.23 1,176,262 -0.22(-0.15%)
Jun 07, 2021 142.48 143.69 141.81 143.45 1,534,399 +0.50(+0.35%)
Jun 04, 2021 140.67 143.55 140.41 142.95 1,949,840 +3.17(+2.27%)
Jun 03, 2021 138.69 140.33 138.46 139.78 1,599,837 +0.58(+0.42%)
Jun 02, 2021 141.45 141.62 138.73 139.20 1,546,187 -2.19(-1.55%)
Jun 01, 2021 139.96 141.90 139.96 141.38 2,651,671 +0.85(+0.60%)
May 28, 2021 140.91 141.79 140.33 140.53 1,363,889 +0.00(+0.00%)
May 27, 2021 140.92 142.03 140.13 140.53 1,945,798 -1.04(-0.74%)
May 26, 2021 141.59 143.29 140.78 141.58 1,643,993 +0.72(+0.51%)
May 25, 2021 140.20 141.43 139.13 140.86 1,929,185 +1.15(+0.82%)
May 24, 2021 139.02 140.28 137.82 139.71 1,677,959 +1.89(+1.37%)
May 21, 2021 140.08 140.79 137.54 137.82 3,017,913 -1.61(-1.16%)
May 20, 2021 137.58 140.70 136.85 139.43 2,500,952 +2.88(+2.11%)
May 19, 2021 134.48 136.87 133.29 136.55 1,749,453 +0.81(+0.59%)
May 18, 2021 135.01 138.33 134.47 135.75 2,114,998 +0.52(+0.39%)
May 17, 2021 134.75 136.03 134.16 135.23 2,065,793 -1.07(-0.79%)
May 14, 2021 137.86 138.35 135.54 136.30 2,536,968 -0.50(-0.37%)
May 13, 2021 136.59 138.57 135.72 136.80 2,362,893 -0.53(-0.39%)
May 12, 2021 139.29 140.31 135.48 137.33 5,908,135 -1.66(-1.20%)
May 11, 2021 137.13 140.08 136.37 138.99 4,177,749 +0.70(+0.50%)
May 10, 2021 139.08 140.93 138.26 138.29 3,172,085 -1.74(-1.24%)
May 07, 2021 140.20 141.43 139.41 140.03 1,631,392 +1.06(+0.76%)
May 06, 2021 135.28 139.05 135.28 138.97 1,990,679 +3.42(+2.52%)
May 05, 2021 135.71 138.25 135.32 135.55 2,162,922 +0.79(+0.58%)
May 04, 2021 138.37 138.52 133.48 134.76 2,554,363 -4.05(-2.92%)
May 03, 2021 140.32 141.07 138.69 138.81 2,281,017 -0.88(-0.63%)
Apr 30, 2021 142.67 143.84 139.52 139.70 2,594,773 -4.19(-2.91%)
Apr 29, 2021 141.88 144.26 141.09 143.89 1,727,720 +2.31(+1.63%)
Apr 28, 2021 141.68 142.52 140.92 141.58 1,478,525 +0.52(+0.37%)
Apr 27, 2021 141.94 142.01 140.11 141.06 2,196,336 -0.32(-0.23%)
Apr 26, 2021 141.22 142.95 140.64 141.38 1,779,197 +0.64(+0.45%)
Apr 23, 2021 140.13 141.19 138.48 140.74 2,408,045 +1.85(+1.33%)
Apr 22, 2021 138.75 140.87 138.07 138.89 2,541,093 +0.22(+0.16%)
Apr 21, 2021 137.96 138.83 136.76 138.68 1,603,655 +0.18(+0.13%)
Apr 20, 2021 137.26 139.38 136.50 138.50 2,093,478 +1.21(+0.88%)
Apr 19, 2021 137.65 138.98 136.43 137.29 2,904,951 -1.40(-1.01%)
Apr 16, 2021 139.73 140.02 137.92 138.69 2,510,359 -1.69(-1.20%)
Apr 15, 2021 139.24 140.57 138.26 140.38 1,682,510 +1.14(+0.82%)
Apr 14, 2021 139.54 140.65 138.90 139.24 1,449,136 -0.49(-0.35%)
Apr 13, 2021 140.20 141.47 139.08 139.73 2,141,208 +0.65(+0.47%)
Apr 12, 2021 137.08 139.32 137.00 139.08 2,092,767 +0.97(+0.70%)
Apr 09, 2021 138.24 138.37 136.12 138.11 1,795,482 -1.07(-0.77%)
Apr 08, 2021 140.45 140.83 138.33 139.18 1,806,235 -0.45(-0.32%)
Apr 07, 2021 138.93 140.38 138.40 139.63 1,942,772 +0.72(+0.52%)
Apr 06, 2021 138.73 140.03 138.05 138.91 2,166,054 -0.26(-0.18%)
Apr 05, 2021 135.21 139.38 134.97 139.17 2,465,868 +3.52(+2.59%)
Apr 01, 2021 134.44 136.10 134.00 135.65 1,754,291 +2.55(+1.91%)
Mar 31, 2021 132.45 134.38 132.02 133.10 2,344,395 +0.92(+0.70%)
Mar 30, 2021 131.18 132.26 130.22 132.18 1,985,219 -0.53(-0.40%)
Mar 29, 2021 130.29 133.73 129.33 132.71 2,407,283 +2.09(+1.60%)
Mar 26, 2021 128.06 130.77 127.51 130.62 2,267,490 +2.77(+2.17%)
Mar 25, 2021 126.90 128.25 126.02 127.85 1,989,913 +0.23(+0.18%)
Mar 24, 2021 130.74 131.08 127.54 127.62 2,202,912 -3.20(-2.44%)
Mar 23, 2021 129.34 132.23 128.84 130.82 2,564,418 +1.61(+1.25%)
Mar 22, 2021 127.24 130.24 126.44 129.21 3,206,823 +2.96(+2.34%)
Mar 19, 2021 126.37 127.64 125.84 126.25 4,262,820 +0.39(+0.31%)
Mar 18, 2021 127.86 128.39 125.16 125.86 3,541,887 -2.56(-1.99%)
Mar 17, 2021 129.05 129.05 126.59 128.41 2,439,388 -1.12(-0.87%)
Mar 16, 2021 130.24 131.46 129.30 129.53 2,319,854 +0.84(+0.65%)
Mar 15, 2021 128.25 128.75 126.98 128.70 2,218,878 +0.39(+0.31%)
Mar 12, 2021 127.75 128.81 127.05 128.30 1,350,527 -0.84(-0.65%)
Mar 11, 2021 130.24 130.59 128.81 129.14 2,255,848 +1.20(+0.94%)
Mar 10, 2021 129.93 130.42 127.64 127.94 1,873,763 -0.80(-0.62%)
Mar 09, 2021 128.06 130.81 127.78 128.74 2,986,707 +3.66(+2.92%)
Mar 08, 2021 129.78 130.30 125.04 125.08 2,219,373 -5.30(-4.06%)
Mar 05, 2021 129.33 130.70 127.34 130.38 2,553,786 +1.29(+1.00%)
Mar 04, 2021 130.35 132.51 128.32 129.09 2,977,570 -1.73(-1.32%)
Mar 03, 2021 133.65 134.46 130.50 130.82 2,825,834 -3.71(-2.76%)
Mar 02, 2021 134.85 135.96 133.33 134.53 2,766,286 -0.28(-0.20%)
Mar 01, 2021 132.95 135.38 132.34 134.80 2,919,838 +3.24(+2.46%)
Feb 26, 2021 134.27 135.35 131.50 131.56 3,713,233 -1.25(-0.94%)
Feb 25, 2021 134.78 136.46 131.69 132.81 3,098,274 -2.40(-1.77%)
Feb 24, 2021 135.81 137.11 134.47 135.21 3,803,858 -3.43(-2.47%)
Feb 23, 2021 137.93 139.41 133.74 138.63 2,838,006 -1.07(-0.77%)
Feb 22, 2021 142.06 142.79 139.45 139.70 1,866,612 -3.62(-2.53%)
Feb 19, 2021 145.03 146.30 142.83 143.33 2,183,542 -1.43(-0.99%)
Feb 18, 2021 143.43 145.74 141.59 144.76 2,125,668 +1.55(+1.08%)
Feb 17, 2021 142.39 143.41 140.79 143.21 1,684,189 +0.05(+0.03%)
Feb 16, 2021 144.21 145.25 142.02 143.16 2,572,645 -1.93(-1.33%)
Feb 12, 2021 144.18 145.18 142.43 145.09 1,696,590 +0.40(+0.28%)
Feb 11, 2021 142.72 145.28 142.01 144.68 2,640,137 +2.67(+1.88%)
Feb 10, 2021 144.31 144.76 141.53 142.01 2,878,847 -1.47(-1.03%)
Feb 09, 2021 140.01 145.57 139.87 143.48 4,599,711 +3.58(+2.56%)
Feb 08, 2021 139.45 139.93 136.84 139.90 2,582,689 +1.22(+0.88%)
Feb 05, 2021 137.40 139.91 136.80 138.68 3,970,558 +2.54(+1.87%)
Feb 04, 2021 138.03 139.59 135.28 136.14 3,999,888 -2.15(-1.55%)
Feb 03, 2021 141.77 142.01 135.56 138.29 6,814,952 -8.00(-5.47%)
Feb 02, 2021 143.52 147.60 143.52 146.29 4,252,286 +3.05(+2.13%)
Feb 01, 2021 141.21 144.64 140.95 143.25 4,198,009 +2.62(+1.86%)
Jan 29, 2021 138.47 141.97 137.94 140.63 3,732,479 +0.19(+0.13%)
Jan 28, 2021 143.71 144.00 140.33 140.44 3,336,621 -3.16(-2.20%)
Jan 27, 2021 143.21 146.25 141.94 143.60 4,447,214 -0.07(-0.05%)
Jan 26, 2021 143.73 144.32 142.58 143.67 3,727,239 +0.00(+0.00%)
Jan 25, 2021 146.14 147.60 142.77 143.67 3,796,848 +0.29(+0.21%)
Jan 22, 2021 142.37 143.85 141.91 143.38 3,430,757 +0.03(+0.02%)
Jan 21, 2021 142.99 144.63 142.14 143.35 3,069,188 +0.36(+0.25%)
Jan 20, 2021 139.87 143.30 139.24 142.98 3,344,374 +4.09(+2.95%)
Jan 19, 2021 136.91 140.43 135.52 138.89 2,742,627 +2.39(+1.75%)
Jan 15, 2021 136.76 138.13 135.43 136.50 2,488,421 +0.06(+0.04%)
Jan 14, 2021 134.37 136.88 133.68 136.44 3,575,696 +2.55(+1.91%)
Jan 13, 2021 136.08 136.45 132.21 133.89 3,764,147 -2.67(-1.96%)
Jan 12, 2021 138.55 139.25 134.83 136.56 2,206,335 -2.12(-1.53%)
Jan 11, 2021 138.98 139.16 136.81 138.68 2,637,171 -0.63(-0.45%)
Jan 08, 2021 138.33 139.45 137.41 139.31 1,937,520 +1.10(+0.80%)
Jan 07, 2021 134.86 138.34 134.54 138.21 2,989,915 +3.87(+2.88%)
Jan 06, 2021 136.03 137.68 133.94 134.34 2,442,394 -4.44(-3.20%)
Jan 05, 2021 137.71 138.86 136.00 138.78 2,156,587 +1.78(+1.30%)
Jan 04, 2021 140.86 141.07 135.68 137.00 3,652,681 -4.02(-2.85%)
Dec 31, 2020 141.02 141.02 141.02 1,715,367 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,367 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,119 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,255 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,692 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,693 +2.04(+1.49%)
Dec 22, 2020 138.70 139.17 136.20 136.92 2,141,396 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,214 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,401 +2.71(+1.97%)
Dec 17, 2020 139.40 139.93 135.83 137.34 3,692,041 -1.72(-1.24%)
Dec 16, 2020 136.99 140.87 136.83 139.06 4,102,978 +0.92(+0.67%)
Dec 15, 2020 135.33 138.27 134.65 138.13 3,456,752 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,374 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,082 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,899 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,652 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,274 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,954 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,300 +0.30(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,522 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,088 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,266 -0.33(-0.27%)
Nov 30, 2020 122.36 125.92 120.89 125.29 10,283,430 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,335 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,840 +1.23(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,540,011 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,782 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.80 119.52 3,249,546 +1.70(+1.44%)
Nov 19, 2020 114.48 119.18 114.17 117.82 2,893,673 +3.24(+2.82%)
Nov 18, 2020 116.06 116.28 114.40 114.59 2,557,629 -1.65(-1.42%)
Nov 17, 2020 117.03 118.32 115.77 116.23 3,012,244 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,592 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,701 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,810 -0.45(-0.38%)
Nov 11, 2020 117.98 118.31 115.32 117.47 3,643,144 +0.83(+0.72%)
Nov 10, 2020 114.73 118.21 112.57 116.64 4,541,805 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,522 -2.18(-1.86%)
Nov 06, 2020 117.20 118.37 112.32 116.89 12,389,962 -8.96(-7.12%)
Nov 05, 2020 126.39 126.39 123.84 125.86 3,347,909 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.33 122.89 2,644,971 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,974 +0.91(+0.78%)
Nov 02, 2020 118.61 118.73 115.52 117.50 2,701,431 -0.02(-0.02%)
Oct 30, 2020 120.62 121.70 116.23 117.52 3,378,227 -3.99(-3.28%)
Oct 29, 2020 123.36 123.74 120.40 121.51 2,685,367 -1.67(-1.35%)
Oct 28, 2020 123.20 124.62 122.40 123.18 2,120,448 -1.00(-0.81%)
Oct 27, 2020 124.91 125.12 123.67 124.18 1,481,338 -0.06(-0.05%)
Oct 26, 2020 123.97 125.04 122.62 124.24 2,208,088 -0.09(-0.07%)
Oct 23, 2020 124.79 125.19 123.11 124.33 1,239,087 -0.15(-0.12%)
Oct 22, 2020 125.32 125.54 122.98 124.47 1,827,580 -0.72(-0.57%)
Oct 21, 2020 125.51 126.95 124.85 125.19 2,244,081 +0.28(+0.23%)
Oct 20, 2020 127.91 128.08 124.64 124.91 2,293,411 -2.46(-1.93%)
Oct 19, 2020 130.57 131.31 127.01 127.37 1,482,918 -2.01(-1.55%)
Oct 16, 2020 129.95 130.69 128.52 129.38 1,962,840 +0.57(+0.44%)
Oct 15, 2020 128.54 129.86 127.38 128.81 1,940,772 -1.38(-1.06%)
Oct 14, 2020 131.21 131.28 129.20 130.19 2,570,011 -0.19(-0.14%)
Oct 13, 2020 129.33 130.97 127.65 130.38 2,158,987 +2.02(+1.57%)
Oct 12, 2020 126.49 129.52 125.37 128.36 2,147,502 +3.36(+2.69%)
Oct 09, 2020 124.41 125.96 123.49 124.99 2,030,852 +1.43(+1.16%)
Oct 08, 2020 123.67 123.94 122.02 123.56 1,997,972 +0.96(+0.78%)
Oct 07, 2020 123.97 124.06 121.58 122.60 3,320,500 +0.17(+0.14%)
Oct 06, 2020 127.85 127.89 122.12 122.43 3,826,241 -5.77(-4.50%)
Oct 05, 2020 127.58 130.39 126.58 128.20 1,295,010 +1.62(+1.28%)
Oct 02, 2020 128.84 129.69 125.25 126.58 1,785,624 -3.64(-2.79%)
Oct 01, 2020 129.52 131.47 128.93 130.22 1,905,730 +2.32(+1.82%)
Sep 30, 2020 127.23 129.44 126.95 127.90 2,206,982 +0.38(+0.30%)
Sep 29, 2020 129.51 129.88 127.00 127.51 1,828,799 -2.22(-1.71%)
Sep 28, 2020 130.79 131.27 128.35 129.73 1,831,938 +1.07(+0.83%)
Sep 25, 2020 127.01 129.47 126.21 128.66 1,953,358 +1.83(+1.45%)
Sep 24, 2020 125.74 127.79 125.62 126.83 2,040,857 +0.88(+0.70%)
Sep 23, 2020 129.03 129.77 125.46 125.94 2,492,508 -2.55(-1.98%)
Sep 22, 2020 127.34 128.69 125.98 128.49 2,122,967 +2.68(+2.13%)
Sep 21, 2020 121.93 125.99 121.76 125.82 2,056,837 +2.34(+1.90%)
Sep 18, 2020 123.07 124.26 120.99 123.47 3,469,691 +0.63(+0.51%)
Sep 17, 2020 121.83 124.10 121.16 122.84 2,194,068 -1.45(-1.17%)
Sep 16, 2020 126.50 127.02 124.03 124.30 1,868,186 -1.56(-1.24%)
Sep 15, 2020 125.52 127.36 125.04 125.86 2,171,413 +2.11(+1.70%)
Sep 14, 2020 125.46 125.54 123.50 123.75 1,404,047 +0.16(+0.13%)
Sep 11, 2020 125.52 125.92 122.00 123.59 1,780,934 -1.22(-0.98%)
Sep 10, 2020 127.38 128.60 123.90 124.81 2,508,280 -1.41(-1.12%)
Sep 09, 2020 124.10 127.02 122.48 126.22 2,830,531 +4.31(+3.54%)
Sep 08, 2020 125.00 125.04 120.95 121.90 4,713,637 -5.72(-4.48%)
Sep 04, 2020 129.09 130.09 124.46 127.62 2,477,768 -2.64(-2.03%)
Sep 03, 2020 135.57 135.57 128.69 130.26 3,497,377 -6.61(-4.83%)
Sep 02, 2020 135.34 137.59 134.01 136.87 2,383,364 +1.25(+0.92%)
Sep 01, 2020 138.03 138.03 134.44 135.62 2,774,356 -1.16(-0.85%)
Aug 31, 2020 138.36 138.39 135.43 136.78 2,780,941 -1.37(-0.99%)
Aug 28, 2020 139.60 139.60 137.32 138.15 1,584,344 -0.88(-0.64%)
Aug 27, 2020 140.62 140.97 137.15 139.04 1,960,762 -1.82(-1.29%)
Aug 26, 2020 139.32 141.71 139.32 140.86 1,611,535 +1.39(+1.00%)
Aug 25, 2020 139.27 139.66 138.28 139.47 874,445 -0.12(-0.08%)
Aug 24, 2020 139.53 140.09 138.49 139.59 1,878,857 +1.10(+0.79%)
Aug 21, 2020 140.01 140.23 138.12 138.49 1,978,135 -2.23(-1.58%)
Aug 20, 2020 138.89 141.19 138.33 140.71 1,293,077 +1.59(+1.14%)
Aug 19, 2020 139.54 140.85 138.35 139.12 1,852,281 -0.71(-0.50%)
Aug 18, 2020 137.89 139.99 137.46 139.83 1,441,706 +2.09(+1.52%)
Aug 17, 2020 136.56 138.25 135.64 137.74 1,510,197 +0.02(+0.01%)
Aug 14, 2020 138.91 139.27 137.25 137.72 1,941,632 -1.31(-0.95%)
Aug 13, 2020 138.40 140.10 137.87 139.04 1,214,793 +1.83(+1.34%)
Aug 12, 2020 134.24 137.59 133.56 137.20 1,747,986 +4.12(+3.10%)
Aug 11, 2020 138.43 138.43 132.95 133.08 2,265,369 -4.90(-3.55%)
Aug 10, 2020 140.02 141.21 136.81 137.99 1,405,468 -3.23(-2.29%)
Aug 07, 2020 143.61 144.01 139.57 141.21 1,544,577 -2.90(-2.01%)
Aug 06, 2020 143.51 144.52 141.71 144.12 1,704,547 +0.75(+0.53%)
Aug 05, 2020 143.01 143.51 140.50 143.36 1,975,039 -0.14(-0.10%)
Aug 04, 2020 140.48 143.68 140.34 143.50 2,732,992 +3.88(+2.78%)
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.