Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 66.14 66.18 61.59 63.30 18,270,934 -5.14(-7.52%)
Jan 28, 2016 69.34 69.66 67.40 68.45 6,077,708 +0.29(+0.43%)
Jan 27, 2016 69.52 69.98 67.93 68.15 4,372,628 -1.31(-1.89%)
Jan 26, 2016 68.55 70.11 68.27 69.47 5,651,336 +0.89(+1.30%)
Jan 25, 2016 67.95 69.13 67.44 68.57 5,528,951 +0.55(+0.81%)
Jan 22, 2016 66.69 68.06 66.00 68.02 4,047,498 +2.29(+3.48%)
Jan 21, 2016 65.90 66.26 64.52 65.74 3,971,013 +0.18(+0.27%)
Jan 20, 2016 64.92 66.39 63.79 65.56 4,755,824 -0.51(-0.77%)
Jan 19, 2016 65.55 66.93 65.14 66.07 5,139,171 +1.28(+1.98%)
Jan 15, 2016 63.10 64.79 64.79 64.79 8,749,268 +1.55(+2.45%)
Jan 14, 2016 62.08 63.71 60.32 63.24 4,533,481 +1.08(+1.74%)
Jan 13, 2016 64.98 65.31 61.96 62.16 4,035,049 -2.20(-3.41%)
Jan 12, 2016 63.41 64.82 63.41 64.36 3,537,096 +1.38(+2.20%)
Jan 11, 2016 62.17 63.56 62.03 62.97 3,815,760 +1.06(+1.71%)
Jan 08, 2016 61.99 63.76 61.74 61.91 3,986,555 +0.66(+1.07%)
Jan 07, 2016 61.12 63.46 60.36 61.26 4,454,888 -1.20(-1.92%)
Jan 06, 2016 62.38 63.05 61.35 62.45 3,836,411 -1.24(-1.94%)
Jan 05, 2016 64.83 65.53 63.59 63.69 3,363,870 -1.14(-1.75%)
Jan 04, 2016 65.89 66.27 63.85 64.83 4,132,593 -2.57(-3.81%)
Dec 31, 2015 68.10 67.40 67.40 67.40 1,166,473 -0.91(-1.34%)
Dec 30, 2015 68.54 69.00 68.20 68.31 1,458,932 -0.20(-0.29%)
Dec 29, 2015 68.16 68.89 67.87 68.50 1,496,190 +0.65(+0.95%)
Dec 28, 2015 67.27 67.88 66.74 67.86 1,171,833 +0.24(+0.35%)
Dec 24, 2015 67.37 67.62 67.62 67.62 1,039,936 +0.30(+0.45%)
Dec 23, 2015 68.16 68.43 66.49 67.32 2,472,305 -0.42(-0.62%)
Dec 22, 2015 67.96 68.11 67.00 67.74 1,683,228 +0.35(+0.52%)
Dec 21, 2015 68.10 68.54 66.10 67.39 2,929,509 -0.26(-0.39%)
Dec 18, 2015 69.27 69.75 67.61 67.65 5,038,871 -2.10(-3.01%)
Dec 17, 2015 70.82 71.32 69.73 69.75 3,097,333 -0.90(-1.28%)
Dec 16, 2015 71.66 72.06 67.99 70.65 4,923,649 -0.28(-0.40%)
Dec 15, 2015 69.16 72.17 68.50 70.94 6,886,655 +2.62(+3.83%)
Dec 14, 2015 66.05 68.59 66.05 68.32 4,733,426 +2.44(+3.71%)
Dec 11, 2015 66.19 68.31 65.42 65.88 6,177,292 +0.78(+1.21%)
Dec 10, 2015 66.21 66.58 64.81 65.09 3,462,943 -0.71(-1.07%)
Dec 09, 2015 69.39 69.62 65.35 65.80 8,469,725 -3.82(-5.49%)
Dec 08, 2015 69.04 69.80 68.60 69.62 4,533,459 +0.20(+0.28%)
Dec 07, 2015 69.38 70.55 68.99 69.43 3,726,620 +0.40(+0.58%)
Dec 04, 2015 67.06 69.31 67.06 69.02 3,973,611 +3.10(+4.70%)
Dec 03, 2015 68.20 69.09 65.64 65.92 3,937,928 -2.08(-3.06%)
Dec 02, 2015 67.68 68.21 67.27 68.00 5,050,768 +0.70(+1.03%)
Dec 01, 2015 66.73 67.95 66.10 67.31 3,776,727 +0.82(+1.24%)
Nov 30, 2015 67.86 68.30 66.28 66.48 5,348,357 -1.07(-1.58%)
Nov 27, 2015 68.29 69.19 67.14 67.55 1,514,697 -0.62(-0.91%)
Nov 25, 2015 66.00 68.17 68.17 68.17 3,671,436 +2.40(+3.65%)
Nov 24, 2015 67.11 67.37 65.62 65.77 5,246,188 -1.88(-2.78%)
Nov 23, 2015 71.24 72.44 66.31 67.65 12,131,015 -3.37(-4.75%)
Nov 20, 2015 70.06 71.38 68.79 71.02 4,380,157 +1.31(+1.89%)
Nov 19, 2015 67.62 69.90 66.92 69.71 4,500,640 +2.61(+3.89%)
Nov 18, 2015 66.85 67.28 65.55 67.10 3,323,978 +0.31(+0.47%)
Nov 17, 2015 63.83 67.73 63.69 66.79 6,006,281 +0.11(+0.16%)
Nov 16, 2015 68.63 68.81 65.40 66.68 6,438,524 -1.86(-2.72%)
Nov 13, 2015 69.94 70.65 68.49 68.54 3,627,245 -1.74(-2.47%)
Nov 12, 2015 69.99 71.30 69.18 70.28 3,143,632 +0.35(+0.50%)
Nov 11, 2015 69.43 70.32 68.52 69.93 2,358,944 +0.46(+0.66%)
Nov 10, 2015 69.24 69.57 68.50 69.47 2,192,717 -0.11(-0.15%)
Nov 09, 2015 70.98 70.99 68.81 69.57 3,095,741 -1.41(-1.99%)
Nov 06, 2015 72.41 72.76 70.85 70.99 3,255,115 -1.65(-2.27%)
Nov 05, 2015 73.31 73.49 71.71 72.63 2,097,741 -0.23(-0.31%)
Nov 04, 2015 70.54 72.89 70.35 72.86 3,644,168 +2.34(+3.32%)
Nov 03, 2015 70.44 71.34 68.98 70.51 4,320,625 -0.10(-0.14%)
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.