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 (%)
Nov 30, 2018 84.65 85.16 82.12 82.45 5,501,495 -2.28(-2.69%)
Nov 29, 2018 83.45 85.56 83.00 84.73 3,500,857 +0.48(+0.57%)
Nov 28, 2018 83.86 84.66 82.30 84.25 4,259,550 +0.84(+1.01%)
Nov 27, 2018 83.05 84.02 81.64 83.40 3,438,407 +0.11(+0.13%)
Nov 26, 2018 81.91 83.37 80.90 83.29 5,403,941 +2.22(+2.73%)
Nov 23, 2018 82.21 82.63 80.83 81.08 1,944,259 -1.32(-1.61%)
Nov 21, 2018 82.40 82.40 82.40 0 +0.98(+1.20%)
Nov 20, 2018 79.26 81.82 78.87 81.42 5,494,632 -0.02(-0.02%)
Nov 19, 2018 84.44 84.55 81.13 81.44 4,509,457 -2.87(-3.41%)
Nov 16, 2018 85.77 86.19 83.34 84.31 4,675,276 -2.24(-2.58%)
Nov 15, 2018 84.36 86.58 83.22 86.55 3,900,761 +2.44(+2.90%)
Nov 14, 2018 86.54 86.66 83.34 84.11 3,621,459 -1.60(-1.87%)
Nov 13, 2018 86.63 87.63 85.31 85.71 3,805,594 -0.26(-0.31%)
Nov 12, 2018 86.89 87.17 84.35 85.97 5,222,438 -1.21(-1.38%)
Nov 09, 2018 91.07 91.07 86.52 87.18 7,378,763 -4.88(-5.31%)
Nov 08, 2018 92.20 92.42 90.55 92.06 5,136,243 +0.07(+0.07%)
Nov 07, 2018 91.21 92.81 90.48 91.99 7,381,726 +1.54(+1.70%)
Nov 06, 2018 90.90 91.70 89.81 90.45 4,201,320 -0.45(-0.50%)
Nov 05, 2018 90.79 91.27 89.40 90.90 4,202,574 +0.23(+0.25%)
Nov 02, 2018 93.45 93.95 90.07 90.68 5,429,915 -1.71(-1.85%)
Nov 01, 2018 89.25 93.22 89.25 92.39 5,551,040 +3.16(+3.54%)
Oct 31, 2018 90.23 93.53 88.21 89.23 17,768,836 -3.78(-4.06%)
Oct 30, 2018 89.90 93.00 89.25 93.00 6,807,449 +3.57(+3.99%)
Oct 29, 2018 93.93 95.43 87.40 89.43 10,152,500 -4.93(-5.23%)
Oct 26, 2018 94.08 96.86 93.75 94.37 4,347,358 -2.37(-2.45%)
Oct 25, 2018 95.97 97.56 95.74 96.74 5,691,146 +2.34(+2.48%)
Oct 24, 2018 96.91 98.27 94.25 94.40 4,942,396 -2.79(-2.87%)
Oct 23, 2018 97.49 98.13 95.92 97.18 6,977,237 -2.23(-2.24%)
Oct 22, 2018 100.83 102.23 99.29 99.41 5,080,960 -0.74(-0.73%)
Oct 19, 2018 104.25 105.42 100.02 100.14 5,538,916 -3.62(-3.49%)
Oct 18, 2018 105.27 105.77 102.75 103.76 4,824,565 -2.93(-2.75%)
Oct 17, 2018 105.68 107.25 104.88 106.69 3,259,037 +1.34(+1.28%)
Oct 16, 2018 104.70 106.42 104.48 105.35 5,548,695 +1.51(+1.45%)
Oct 15, 2018 103.42 104.97 102.02 103.84 2,653,134 -0.22(-0.21%)
Oct 12, 2018 104.90 106.05 102.40 104.06 5,490,278 +2.45(+2.41%)
Oct 11, 2018 102.44 103.36 100.33 101.60 6,374,453 -1.52(-1.47%)
Oct 10, 2018 106.58 107.02 102.95 103.12 7,590,008 -4.26(-3.96%)
Oct 09, 2018 108.67 110.05 107.18 107.38 5,341,463 -1.11(-1.02%)
Oct 08, 2018 110.65 111.11 107.67 108.49 4,878,233 -3.05(-2.73%)
Oct 05, 2018 112.20 113.52 109.83 111.54 3,641,560 -0.27(-0.25%)
Oct 04, 2018 114.15 114.15 110.59 111.81 5,338,292 -2.33(-2.05%)
Oct 03, 2018 115.23 115.89 113.97 114.15 3,703,918 -0.65(-0.56%)
Oct 02, 2018 115.24 115.96 113.94 114.80 4,241,744 -0.49(-0.43%)
Oct 01, 2018 118.82 118.96 114.05 115.28 5,855,284 -2.88(-2.44%)
Sep 28, 2018 116.80 118.33 116.72 118.17 3,981,510 +1.09(+0.93%)
Sep 27, 2018 116.12 117.30 115.46 117.08 3,353,225 +1.27(+1.09%)
Sep 26, 2018 114.62 117.55 114.30 115.81 5,162,055 +1.80(+1.58%)
Sep 25, 2018 112.99 114.20 112.66 114.01 2,641,948 +0.99(+0.88%)
Sep 24, 2018 112.51 113.41 111.61 113.02 2,887,134 +0.22(+0.19%)
Sep 21, 2018 111.92 113.80 111.76 112.80 7,567,601 +1.52(+1.37%)
Sep 20, 2018 111.23 112.31 110.33 111.28 3,820,476 +0.54(+0.49%)
Sep 19, 2018 110.81 111.07 108.71 110.74 3,072,421 +0.26(+0.24%)
Sep 18, 2018 110.66 111.76 109.72 110.48 3,516,209 -0.04(-0.04%)
Sep 17, 2018 112.18 112.53 110.45 110.52 3,584,027 -1.55(-1.38%)
Sep 14, 2018 112.21 114.27 111.56 112.07 3,270,511 +0.42(+0.38%)
Sep 13, 2018 111.56 112.40 110.85 111.65 2,550,614 +0.82(+0.74%)
Sep 12, 2018 109.85 111.53 109.52 110.82 3,128,564 +0.70(+0.63%)
Sep 11, 2018 110.13 111.00 108.40 110.13 4,300,207 -0.90(-0.81%)
Sep 10, 2018 113.03 113.42 110.69 111.03 4,511,867 -1.67(-1.48%)
Sep 07, 2018 110.57 113.77 110.46 112.70 5,855,311 +1.68(+1.51%)
Sep 06, 2018 109.69 111.59 109.07 111.02 6,507,991 +1.62(+1.48%)
Sep 05, 2018 110.80 111.25 108.84 109.40 4,395,868 -1.93(-1.74%)
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.