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 (%)
Jun 30, 2021 141.69 141.99 140.54 141.21 1,833,292 -0.27(-0.19%)
Jun 29, 2021 140.57 141.89 139.64 141.47 1,604,690 +1.10(+0.78%)
Jun 28, 2021 137.14 141.84 136.95 140.37 2,675,867 +4.31(+3.17%)
Jun 25, 2021 136.65 137.17 135.53 136.06 2,308,921 -0.06(-0.04%)
Jun 24, 2021 136.03 136.96 135.09 136.12 1,673,472 +0.03(+0.02%)
Jun 23, 2021 138.35 139.09 135.71 136.09 1,762,202 -2.20(-1.59%)
Jun 22, 2021 138.59 139.08 137.51 138.29 1,560,136 -0.10(-0.07%)
Jun 21, 2021 136.84 139.50 136.26 138.39 2,677,346 -0.16(-0.11%)
Jun 18, 2021 139.41 140.04 137.36 138.55 3,295,770 -0.80(-0.57%)
Jun 17, 2021 139.55 140.93 138.10 139.34 2,240,390 -0.66(-0.47%)
Jun 16, 2021 141.33 141.63 137.89 140.00 2,976,825 -2.16(-1.52%)
Jun 15, 2021 146.20 146.21 141.68 142.16 1,828,816 -3.68(-2.52%)
Jun 14, 2021 143.99 146.03 143.48 145.84 1,778,625 +2.12(+1.48%)
Jun 11, 2021 142.58 144.08 142.33 143.72 1,270,681 +0.72(+0.50%)
Jun 10, 2021 143.69 143.73 139.71 143.00 3,340,033 -0.16(-0.11%)
Jun 09, 2021 143.61 144.75 142.91 143.16 1,802,682 +0.31(+0.22%)
Jun 08, 2021 143.78 144.57 142.55 142.85 1,179,444 -0.22(-0.15%)
Jun 07, 2021 142.10 143.30 141.42 143.06 1,538,550 +0.50(+0.35%)
Jun 04, 2021 140.29 143.16 140.03 142.56 1,955,115 +3.16(+2.27%)
Jun 03, 2021 138.32 139.95 138.09 139.40 1,604,166 +0.58(+0.42%)
Jun 02, 2021 141.07 141.24 138.36 138.82 1,550,370 -2.18(-1.55%)
Jun 01, 2021 139.58 141.52 139.58 141.00 2,658,844 +0.84(+0.60%)
May 28, 2021 140.53 141.41 139.95 140.16 1,367,578 +0.00(+0.00%)
May 27, 2021 140.54 141.65 139.75 140.16 1,951,062 -1.04(-0.74%)
May 26, 2021 141.21 142.90 140.40 141.20 1,648,441 +0.72(+0.51%)
May 25, 2021 139.82 141.05 138.75 140.48 1,934,404 +1.15(+0.82%)
May 24, 2021 138.65 139.90 137.45 139.33 1,682,498 +1.88(+1.37%)
May 21, 2021 139.71 140.41 137.16 137.45 3,026,077 -1.61(-1.16%)
May 20, 2021 137.21 140.32 136.48 139.06 2,507,718 +2.87(+2.11%)
May 19, 2021 134.12 136.50 132.93 136.19 1,754,186 +0.80(+0.59%)
May 18, 2021 134.65 137.96 134.11 135.38 2,120,720 +0.52(+0.39%)
May 17, 2021 134.39 135.66 133.80 134.86 2,071,382 -1.07(-0.79%)
May 14, 2021 137.49 137.98 135.17 135.93 2,543,831 -0.50(-0.37%)
May 13, 2021 136.22 138.20 135.35 136.43 2,369,286 -0.53(-0.39%)
May 12, 2021 138.91 139.93 135.11 136.96 5,924,119 -1.66(-1.20%)
May 11, 2021 136.76 139.70 136.00 138.62 4,189,051 +0.70(+0.51%)
May 10, 2021 138.71 140.55 137.89 137.92 3,180,666 -1.74(-1.24%)
May 07, 2021 139.82 141.05 139.03 139.66 1,635,806 +1.06(+0.76%)
May 06, 2021 134.91 138.68 134.91 138.60 1,996,064 +3.41(+2.52%)
May 05, 2021 135.34 137.88 134.96 135.19 2,168,773 +0.78(+0.58%)
May 04, 2021 138.00 138.15 133.12 134.40 2,561,274 -4.04(-2.92%)
May 03, 2021 139.94 140.69 138.31 138.44 2,287,188 -0.88(-0.63%)
Apr 30, 2021 142.28 143.45 139.15 139.32 2,601,793 -4.18(-2.91%)
Apr 29, 2021 141.50 143.87 140.71 143.50 1,732,394 +2.30(+1.63%)
Apr 28, 2021 141.29 142.14 140.54 141.20 1,482,525 +0.52(+0.37%)
Apr 27, 2021 141.56 141.63 139.73 140.68 2,202,277 -0.32(-0.23%)
Apr 26, 2021 140.84 142.57 140.26 141.00 1,784,010 +0.64(+0.45%)
Apr 23, 2021 139.75 140.81 138.11 140.36 2,414,559 +1.84(+1.33%)
Apr 22, 2021 138.37 140.49 137.69 138.52 2,547,967 +0.22(+0.16%)
Apr 21, 2021 137.59 138.46 136.39 138.30 1,607,993 +0.18(+0.13%)
Apr 20, 2021 136.89 139.00 136.14 138.13 2,099,142 +1.21(+0.88%)
Apr 19, 2021 137.28 138.61 136.06 136.92 2,912,810 -1.39(-1.01%)
Apr 16, 2021 139.35 139.65 137.55 138.31 2,517,150 -1.69(-1.20%)
Apr 15, 2021 138.86 140.19 137.89 140.00 1,687,062 +1.14(+0.82%)
Apr 14, 2021 139.17 140.27 138.53 138.86 1,453,056 -0.49(-0.35%)
Apr 13, 2021 139.82 141.09 138.71 139.35 2,147,001 +0.65(+0.47%)
Apr 12, 2021 136.71 138.94 136.63 138.71 2,098,429 +0.97(+0.70%)
Apr 09, 2021 137.87 138.00 135.75 137.73 1,800,339 -1.07(-0.77%)
Apr 08, 2021 140.07 140.45 137.96 138.80 1,811,121 -0.45(-0.32%)
Apr 07, 2021 138.56 140.00 138.03 139.25 1,948,028 +0.72(+0.52%)
Apr 06, 2021 138.35 139.66 137.68 138.54 2,171,914 -0.25(-0.18%)
Apr 05, 2021 134.84 139.00 134.61 138.79 2,472,539 +3.51(+2.59%)
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.