Skip to main content

Electronic Arts (NQ: EA )

132.71 +0.84 (+0.64%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.43 99.93 96.69 99.42 6,988,239 -1.34(-1.33%)
Feb 27, 2020 102.34 104.35 100.74 100.76 5,002,012 -3.73(-3.57%)
Feb 26, 2020 104.31 106.17 103.56 104.49 2,914,171 +1.14(+1.10%)
Feb 25, 2020 105.64 107.12 103.21 103.35 3,723,017 -1.62(-1.54%)
Feb 24, 2020 103.03 105.85 103.00 104.97 2,871,347 -0.96(-0.91%)
Feb 21, 2020 106.40 106.84 104.74 105.93 2,596,934 -1.17(-1.09%)
Feb 20, 2020 106.62 107.26 105.38 107.10 4,113,247 -0.57(-0.53%)
Feb 19, 2020 107.98 108.76 107.29 107.67 1,570,209 +0.31(+0.29%)
Feb 18, 2020 106.99 107.71 106.61 107.35 2,214,069 -0.23(-0.21%)
Feb 14, 2020 106.80 107.77 106.66 107.58 1,251,614 +0.83(+0.78%)
Feb 13, 2020 107.05 107.23 105.89 106.74 1,658,968 -0.86(-0.80%)
Feb 12, 2020 107.56 107.86 106.50 107.61 1,597,987 +0.67(+0.62%)
Feb 11, 2020 106.85 107.13 105.86 106.94 1,218,830 +0.33(+0.31%)
Feb 10, 2020 106.92 107.64 106.14 106.61 2,213,443 -0.38(-0.36%)
Feb 07, 2020 107.07 108.82 106.64 106.99 2,275,032 -0.89(-0.83%)
Feb 06, 2020 106.70 108.22 106.32 107.88 2,549,762 +2.14(+2.02%)
Feb 05, 2020 106.53 106.86 105.06 105.74 2,952,585 +0.74(+0.70%)
Feb 04, 2020 104.39 105.35 103.30 105.01 4,272,826 +1.99(+1.93%)
Feb 03, 2020 105.85 107.34 102.39 103.02 4,237,095 -2.82(-2.67%)
Jan 31, 2020 108.62 108.62 103.47 105.84 7,133,538 -3.65(-3.33%)
Jan 30, 2020 109.28 109.73 108.19 109.49 3,905,563 -0.56(-0.51%)
Jan 29, 2020 110.34 110.78 109.10 110.05 2,511,988 +0.30(+0.28%)
Jan 28, 2020 109.15 110.70 108.92 109.74 3,020,041 +1.31(+1.21%)
Jan 27, 2020 108.12 109.05 107.83 108.43 2,200,886 -1.74(-1.58%)
Jan 24, 2020 111.82 111.93 109.48 110.17 2,349,364 -1.13(-1.01%)
Jan 23, 2020 110.74 111.54 109.84 111.29 1,595,627 +0.38(+0.35%)
Jan 22, 2020 110.60 111.84 110.51 110.91 2,470,717 +0.67(+0.61%)
Jan 21, 2020 110.38 110.79 109.62 110.24 2,193,855 -0.51(-0.46%)
Jan 17, 2020 110.20 110.81 109.40 110.75 3,113,180 +1.64(+1.50%)
Jan 16, 2020 107.88 109.15 107.83 109.12 2,149,729 +1.62(+1.51%)
Jan 15, 2020 107.67 108.32 107.04 107.50 1,508,156 +0.03(+0.03%)
Jan 14, 2020 107.55 108.05 106.62 107.47 1,757,265 -0.23(-0.22%)
Jan 13, 2020 106.95 107.95 106.53 107.70 1,893,894 +1.21(+1.13%)
Jan 10, 2020 107.10 107.17 106.11 106.50 1,790,496 -0.75(-0.70%)
Jan 09, 2020 107.88 108.21 106.18 107.25 1,854,337 -0.13(-0.12%)
Jan 08, 2020 106.10 107.88 105.70 107.38 2,703,653 +1.08(+1.02%)
Jan 07, 2020 106.90 107.14 105.65 106.30 1,725,658 -0.38(-0.36%)
Jan 06, 2020 104.89 107.20 104.58 106.68 2,991,826 +1.55(+1.47%)
Jan 03, 2020 103.55 105.67 103.09 105.14 1,876,554 -0.14(-0.13%)
Jan 02, 2020 105.86 106.26 104.70 105.27 1,938,339 -0.17(-0.16%)
Dec 31, 2019 104.94 105.45 104.38 105.44 1,464,312 +0.57(+0.54%)
Dec 30, 2019 106.03 106.28 104.70 104.87 1,792,913 -1.47(-1.38%)
Dec 27, 2019 106.51 106.79 105.72 106.34 1,186,255 -0.08(-0.07%)
Dec 26, 2019 106.47 106.79 106.03 106.42 1,709,433 -0.04(-0.04%)
Dec 24, 2019 105.70 106.77 105.65 106.46 617,904 +0.75(+0.71%)
Dec 23, 2019 106.18 106.82 105.60 105.71 1,654,497 -0.16(-0.15%)
Dec 20, 2019 105.94 106.36 105.00 105.87 3,388,688 +0.60(+0.57%)
Dec 19, 2019 104.94 105.80 104.58 105.27 1,572,110 +0.26(+0.24%)
Dec 18, 2019 103.96 105.18 103.61 105.02 1,604,272 +1.30(+1.26%)
Dec 17, 2019 103.82 104.18 103.09 103.71 1,401,327 +0.03(+0.03%)
Dec 16, 2019 102.99 103.88 102.80 103.68 1,885,274 +1.15(+1.12%)
Dec 13, 2019 103.31 103.80 101.81 102.54 2,499,761 -0.53(-0.51%)
Dec 12, 2019 101.55 103.14 101.20 103.06 2,567,972 +1.85(+1.83%)
Dec 11, 2019 99.91 101.52 99.86 101.21 2,137,950 +1.34(+1.35%)
Dec 10, 2019 99.88 100.53 99.34 99.87 2,045,437 -0.20(-0.20%)
Dec 09, 2019 101.35 101.51 99.97 100.06 2,031,961 -1.18(-1.16%)
Dec 06, 2019 100.91 101.31 100.38 101.24 2,614,471 +1.09(+1.09%)
Dec 05, 2019 99.50 100.30 98.43 100.15 2,306,062 +1.46(+1.48%)
Dec 04, 2019 99.81 100.42 98.49 98.69 2,788,904 -0.63(-0.63%)
Dec 03, 2019 97.62 99.51 97.19 99.32 2,675,208 +0.85(+0.87%)
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.