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, 2021 138.47 141.97 137.95 140.63 3,732,433 +0.19(+0.13%)
Jan 28, 2021 143.71 144.00 140.33 140.44 3,336,579 -3.16(-2.20%)
Jan 27, 2021 143.21 146.25 141.94 143.60 4,447,158 -0.07(-0.05%)
Jan 26, 2021 143.73 144.32 142.58 143.67 3,727,192 +0.00(+0.00%)
Jan 25, 2021 146.14 147.60 142.77 143.67 3,796,801 +0.30(+0.21%)
Jan 22, 2021 142.38 143.85 141.91 143.38 3,430,714 +0.03(+0.02%)
Jan 21, 2021 143.00 144.63 142.14 143.35 3,069,149 +0.36(+0.25%)
Jan 20, 2021 139.87 143.30 139.24 142.99 3,344,332 +4.10(+2.95%)
Jan 19, 2021 136.91 140.43 135.52 138.89 2,742,592 +2.39(+1.75%)
Jan 15, 2021 136.76 138.13 135.43 136.50 2,488,390 +0.06(+0.04%)
Jan 14, 2021 134.37 136.88 133.69 136.44 3,575,651 +2.55(+1.91%)
Jan 13, 2021 136.08 136.46 132.21 133.89 3,764,100 -2.67(-1.96%)
Jan 12, 2021 138.56 139.25 134.83 136.56 2,206,307 -2.12(-1.53%)
Jan 11, 2021 138.98 139.16 136.81 138.68 2,637,138 -0.63(-0.45%)
Jan 08, 2021 138.33 139.45 137.42 139.31 1,937,496 +1.10(+0.80%)
Jan 07, 2021 134.86 138.34 134.54 138.21 2,989,878 +3.87(+2.88%)
Jan 06, 2021 136.03 137.68 133.94 134.34 2,442,363 -4.44(-3.20%)
Jan 05, 2021 137.71 138.86 136.00 138.78 2,156,560 +1.78(+1.30%)
Jan 04, 2021 140.86 141.07 135.68 137.00 3,652,635 -4.02(-2.85%)
Dec 31, 2020 141.02 141.02 141.02 1,715,345 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,345 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,104 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,233 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,684 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,670 +2.04(+1.49%)
Dec 22, 2020 138.70 139.18 136.20 136.93 2,141,369 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,181 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,339 +2.71(+1.97%)
Dec 17, 2020 139.40 139.94 135.84 137.34 3,691,994 -1.72(-1.24%)
Dec 16, 2020 137.00 140.87 136.83 139.06 4,102,927 +0.92(+0.67%)
Dec 15, 2020 135.34 138.27 134.65 138.13 3,456,709 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,331 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,041 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,862 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,599 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,238 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,920 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,266 +0.31(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,492 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,063 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,230 -0.33(-0.27%)
Nov 30, 2020 122.37 125.93 120.89 125.29 10,283,303 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,304 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,804 +1.24(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,539,968 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,756 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.81 119.52 3,249,506 +1.70(+1.44%)
Nov 19, 2020 114.49 119.18 114.17 117.83 2,893,637 +3.24(+2.82%)
Nov 18, 2020 116.06 116.29 114.40 114.59 2,557,598 -1.65(-1.42%)
Nov 17, 2020 117.03 118.33 115.78 116.24 3,012,206 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,553 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,674 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,780 -0.45(-0.38%)
Nov 11, 2020 117.98 118.32 115.32 117.47 3,643,099 +0.83(+0.71%)
Nov 10, 2020 114.74 118.21 112.57 116.64 4,541,749 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,433 -2.18(-1.86%)
Nov 06, 2020 117.20 118.38 112.32 116.89 12,389,809 -8.96(-7.12%)
Nov 05, 2020 126.40 126.40 123.85 125.86 3,347,867 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.34 122.90 2,644,938 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,948 +0.91(+0.78%)
Nov 02, 2020 118.61 118.73 115.52 117.50 2,701,397 -0.02(-0.02%)
Oct 30, 2020 120.62 121.70 116.24 117.52 3,378,186 -3.99(-3.29%)
Oct 29, 2020 123.37 123.74 120.41 121.51 2,685,334 -1.67(-1.35%)
Oct 28, 2020 123.20 124.62 122.41 123.18 2,120,422 -1.00(-0.81%)
Oct 27, 2020 124.91 125.12 123.67 124.18 1,481,319 -0.06(-0.05%)
Oct 26, 2020 123.97 125.04 122.62 124.24 2,208,060 -0.09(-0.07%)
Oct 23, 2020 124.79 125.19 123.11 124.33 1,239,072 -0.15(-0.12%)
Oct 22, 2020 125.32 125.54 122.98 124.47 1,827,557 -0.72(-0.57%)
Oct 21, 2020 125.51 126.96 124.85 125.19 2,244,054 +0.28(+0.23%)
Oct 20, 2020 127.91 128.08 124.64 124.91 2,293,383 -2.46(-1.93%)
Oct 19, 2020 130.57 131.31 127.02 127.37 1,482,900 -2.01(-1.55%)
Oct 16, 2020 129.95 130.69 128.53 129.38 1,962,816 +0.57(+0.44%)
Oct 15, 2020 128.54 129.86 127.38 128.81 1,940,748 -1.38(-1.06%)
Oct 14, 2020 131.21 131.28 129.20 130.19 2,569,979 -0.19(-0.14%)
Oct 13, 2020 129.33 130.97 127.65 130.38 2,158,960 +2.02(+1.57%)
Oct 12, 2020 126.50 129.53 125.37 128.36 2,147,475 +3.36(+2.69%)
Oct 09, 2020 124.42 125.97 123.49 124.99 2,030,827 +1.43(+1.16%)
Oct 08, 2020 123.67 123.94 122.02 123.56 1,997,947 +0.96(+0.78%)
Oct 07, 2020 123.97 124.06 121.58 122.60 3,320,459 +0.17(+0.14%)
Oct 06, 2020 127.85 127.89 122.12 122.44 3,826,194 -5.77(-4.50%)
Oct 05, 2020 127.58 130.39 126.58 128.20 1,294,994 +1.62(+1.28%)
Oct 02, 2020 128.84 129.69 125.25 126.58 1,785,602 -3.64(-2.79%)
Oct 01, 2020 129.53 131.47 128.93 130.22 1,905,707 +2.33(+1.82%)
Sep 30, 2020 127.23 129.45 126.96 127.90 2,206,955 +0.38(+0.30%)
Sep 29, 2020 129.52 129.88 127.00 127.52 1,828,777 -2.22(-1.71%)
Sep 28, 2020 130.79 131.27 128.35 129.73 1,831,915 +1.07(+0.83%)
Sep 25, 2020 127.02 129.47 126.21 128.66 1,953,334 +1.83(+1.45%)
Sep 24, 2020 125.74 127.79 125.62 126.83 2,040,831 +0.88(+0.70%)
Sep 23, 2020 129.03 129.77 125.47 125.95 2,492,477 -2.55(-1.98%)
Sep 22, 2020 127.34 128.69 125.98 128.50 2,122,940 +2.68(+2.13%)
Sep 21, 2020 121.94 126.00 121.76 125.82 2,056,811 +2.34(+1.90%)
Sep 18, 2020 123.07 124.26 120.99 123.47 3,469,648 +0.63(+0.51%)
Sep 17, 2020 121.83 124.10 121.16 122.85 2,194,041 -1.45(-1.17%)
Sep 16, 2020 126.50 127.03 124.03 124.30 1,868,163 -1.56(-1.24%)
Sep 15, 2020 125.52 127.36 125.04 125.86 2,171,386 +2.11(+1.70%)
Sep 14, 2020 125.47 125.54 123.50 123.75 1,404,029 +0.16(+0.13%)
Sep 11, 2020 125.52 125.92 122.00 123.59 1,780,912 -1.22(-0.97%)
Sep 10, 2020 127.38 128.60 123.91 124.81 2,508,249 -1.41(-1.12%)
Sep 09, 2020 124.10 127.03 122.48 126.22 2,830,497 +4.31(+3.54%)
Sep 08, 2020 125.00 125.04 120.95 121.91 4,713,579 -5.72(-4.48%)
Sep 04, 2020 129.09 130.09 124.47 127.62 2,477,737 -2.64(-2.03%)
Sep 03, 2020 135.58 135.58 128.69 130.26 3,497,334 -6.61(-4.83%)
Sep 02, 2020 135.34 137.60 134.01 136.87 2,383,334 +1.25(+0.92%)
Sep 01, 2020 138.03 138.03 134.44 135.63 2,774,322 -1.16(-0.85%)
Aug 31, 2020 138.36 138.39 135.43 136.78 2,780,907 -1.37(-0.99%)
Aug 28, 2020 139.60 139.60 137.32 138.16 1,584,324 -0.88(-0.64%)
Aug 27, 2020 140.62 140.97 137.16 139.04 1,960,738 -1.82(-1.29%)
Aug 26, 2020 139.32 141.72 139.32 140.86 1,611,515 +1.39(+1.00%)
Aug 25, 2020 139.27 139.66 138.28 139.47 874,434 -0.12(-0.08%)
Aug 24, 2020 139.53 140.09 138.49 139.59 1,878,834 +1.10(+0.79%)
Aug 21, 2020 140.01 140.24 138.13 138.49 1,978,111 -2.23(-1.58%)
Aug 20, 2020 138.89 141.19 138.33 140.72 1,293,061 +1.59(+1.14%)
Aug 19, 2020 139.54 140.85 138.35 139.13 1,852,258 -0.71(-0.50%)
Aug 18, 2020 137.89 139.99 137.46 139.83 1,441,688 +2.09(+1.52%)
Aug 17, 2020 136.57 138.25 135.65 137.74 1,510,178 +0.02(+0.01%)
Aug 14, 2020 138.91 139.27 137.25 137.72 1,941,608 -1.31(-0.95%)
Aug 13, 2020 138.40 140.10 137.87 139.04 1,214,778 +1.83(+1.34%)
Aug 12, 2020 134.24 137.60 133.56 137.21 1,747,965 +4.12(+3.09%)
Aug 11, 2020 138.43 138.43 132.95 133.09 2,265,341 -4.90(-3.55%)
Aug 10, 2020 140.02 141.22 136.81 137.99 1,405,451 -3.23(-2.29%)
Aug 07, 2020 143.61 144.01 139.57 141.22 1,544,558 -2.90(-2.01%)
Aug 06, 2020 143.51 144.52 141.72 144.12 1,704,526 +0.75(+0.53%)
Aug 05, 2020 143.01 143.52 140.50 143.36 1,975,014 -0.14(-0.10%)
Aug 04, 2020 140.48 143.68 140.34 143.50 2,732,958 +3.88(+2.78%)
Aug 03, 2020 138.82 140.67 136.86 139.62 2,277,900 +0.73(+0.52%)
Jul 31, 2020 139.30 140.09 134.46 138.89 4,384,066 +2.97(+2.19%)
Jul 30, 2020 133.09 136.16 132.64 135.92 2,766,648 +2.61(+1.96%)
Jul 29, 2020 133.15 133.88 132.09 133.31 1,562,445 +1.13(+0.85%)
Jul 28, 2020 132.81 133.68 131.80 132.18 1,345,845 -1.35(-1.01%)
Jul 27, 2020 132.88 134.50 132.22 133.54 1,854,908 +0.90(+0.68%)
Jul 24, 2020 131.17 133.63 130.16 132.63 1,380,905 -0.12(-0.09%)
Jul 23, 2020 136.62 136.88 132.13 132.75 1,933,507 -2.88(-2.13%)
Jul 22, 2020 138.23 138.23 135.21 135.63 2,098,331 -1.02(-0.75%)
Jul 21, 2020 138.83 139.25 136.21 136.66 1,510,674 -2.15(-1.55%)
Jul 20, 2020 136.74 139.57 136.08 138.80 1,621,158 +3.16(+2.33%)
Jul 17, 2020 135.52 136.06 134.20 135.65 2,080,993 +0.26(+0.19%)
Jul 16, 2020 135.18 135.69 133.13 135.39 1,327,235 -0.37(-0.27%)
Jul 15, 2020 135.32 136.30 133.22 135.76 2,091,239 -0.10(-0.07%)
Jul 14, 2020 131.61 136.12 130.91 135.86 2,456,733 +3.16(+2.38%)
Jul 13, 2020 138.29 138.85 132.17 132.70 2,620,933 -5.39(-3.91%)
Jul 10, 2020 136.73 138.53 135.63 138.10 2,161,443 +1.97(+1.45%)
Jul 09, 2020 133.73 136.43 133.44 136.13 2,357,500 +3.13(+2.35%)
Jul 08, 2020 133.29 133.71 131.92 133.00 1,903,454 +0.81(+0.62%)
Jul 07, 2020 131.29 134.77 131.22 132.18 1,933,371 +0.50(+0.38%)
Jul 06, 2020 132.86 133.89 130.94 131.68 2,367,674 +0.42(+0.32%)
Jul 02, 2020 133.79 133.79 130.90 131.26 1,930,494 -1.35(-1.02%)
Jul 01, 2020 129.50 132.91 128.80 132.62 3,085,844 +3.11(+2.40%)
Jun 30, 2020 130.06 130.06 128.18 129.51 2,220,188 +1.33(+1.04%)
Jun 29, 2020 128.46 129.82 126.71 128.17 1,712,642 -0.24(-0.18%)
Jun 26, 2020 128.40 128.85 125.62 128.41 5,001,461 +0.19(+0.15%)
Jun 25, 2020 128.95 129.35 126.60 128.22 2,217,116 -0.13(-0.10%)
Jun 24, 2020 128.03 129.06 126.17 128.35 2,252,145 +0.26(+0.21%)
Jun 23, 2020 128.79 131.03 127.69 128.08 2,603,200 +0.86(+0.68%)
Jun 22, 2020 128.50 129.32 126.32 127.22 2,925,644 -0.46(-0.36%)
Jun 19, 2020 128.60 128.71 125.44 127.68 4,319,726 +0.82(+0.65%)
Jun 18, 2020 125.63 126.96 125.63 126.86 2,509,495 +1.22(+0.97%)
Jun 17, 2020 124.29 126.52 123.86 125.64 2,216,118 +2.33(+1.89%)
Jun 16, 2020 124.69 125.41 122.65 123.31 2,563,147 -0.77(-0.62%)
Jun 15, 2020 120.53 125.04 120.35 124.08 3,959,025 +4.46(+3.73%)
Jun 12, 2020 120.73 122.36 117.50 119.62 2,575,113 -0.44(-0.37%)
Jun 11, 2020 122.26 125.08 119.59 120.06 3,578,334 -2.34(-1.91%)
Jun 10, 2020 119.80 123.24 119.12 122.41 4,032,317 +3.67(+3.09%)
Jun 09, 2020 117.79 119.41 116.26 118.74 2,391,982 +1.53(+1.31%)
Jun 08, 2020 114.25 117.28 113.66 117.21 3,568,883 +1.17(+1.01%)
Jun 05, 2020 113.22 116.90 111.10 116.04 3,421,215 +1.12(+0.97%)
Jun 04, 2020 115.22 116.81 113.81 114.92 2,962,431 -0.74(-0.64%)
Jun 03, 2020 119.80 119.80 114.93 115.66 3,887,000 -4.34(-3.62%)
Jun 02, 2020 120.88 121.15 118.36 120.00 2,404,119 -0.41(-0.34%)
Jun 01, 2020 120.91 121.89 120.01 120.41 2,076,780 -0.10(-0.08%)
May 29, 2020 119.93 120.77 116.97 120.51 4,661,715 +1.50(+1.26%)
May 28, 2020 115.72 119.75 114.51 119.01 4,846,060 +3.89(+3.38%)
May 27, 2020 112.85 115.49 108.97 115.12 5,075,400 +0.72(+0.63%)
May 26, 2020 118.12 118.16 113.95 114.39 3,325,025 -3.12(-2.65%)
May 22, 2020 114.96 117.70 114.37 117.51 2,332,234 +2.51(+2.18%)
May 21, 2020 117.57 117.57 114.94 115.00 2,301,445 -2.25(-1.92%)
May 20, 2020 116.81 119.41 116.77 117.25 3,598,081 +0.99(+0.85%)
May 19, 2020 114.52 117.07 114.47 116.26 2,567,627 +1.39(+1.21%)
May 18, 2020 114.46 115.65 112.52 114.86 4,421,057 -0.99(-0.85%)
May 15, 2020 113.98 116.61 113.87 115.85 3,332,404 +0.99(+0.86%)
May 14, 2020 114.25 115.00 112.25 114.86 2,857,530 +0.22(+0.19%)
May 13, 2020 114.81 116.86 112.31 114.65 3,139,702 +0.52(+0.46%)
May 12, 2020 115.41 117.22 114.05 114.13 2,931,623 -0.98(-0.85%)
May 11, 2020 114.68 116.22 114.11 115.11 2,955,599 +0.74(+0.64%)
May 08, 2020 114.01 115.26 113.35 114.37 3,669,702 -0.18(-0.15%)
May 07, 2020 114.03 114.69 112.52 114.55 3,649,786 +1.45(+1.28%)
May 06, 2020 112.78 114.90 109.67 113.10 6,201,799 -4.21(-3.59%)
May 05, 2020 116.04 117.87 114.06 117.31 5,148,298 +2.73(+2.38%)
May 04, 2020 111.72 115.30 111.46 114.58 3,348,445 +3.49(+3.14%)
May 01, 2020 110.95 112.15 109.90 111.09 2,425,327 -0.97(-0.87%)
Apr 30, 2020 110.31 112.28 110.23 112.06 3,575,541 +1.45(+1.31%)
Apr 29, 2020 109.72 112.25 108.72 110.61 3,988,865 +1.40(+1.28%)
Apr 28, 2020 113.77 114.25 108.78 109.20 4,739,188 -4.58(-4.03%)
Apr 27, 2020 115.70 116.19 112.91 113.78 2,398,159 -0.28(-0.25%)
Apr 24, 2020 113.44 114.43 111.89 114.07 1,788,355 +1.81(+1.62%)
Apr 23, 2020 112.49 114.38 111.50 112.25 2,789,964 -0.11(-0.10%)
Apr 22, 2020 112.16 112.85 109.04 112.36 2,609,258 +1.28(+1.15%)
Apr 21, 2020 112.47 113.96 109.95 111.09 2,532,030 -2.10(-1.85%)
Apr 20, 2020 112.63 114.28 111.72 113.19 3,003,982 +0.26(+0.23%)
Apr 17, 2020 114.46 114.75 110.48 112.93 5,130,854 -2.89(-2.50%)
Apr 16, 2020 112.54 116.40 112.32 115.83 4,098,328 +4.50(+4.04%)
Apr 15, 2020 108.61 112.27 108.09 111.32 3,161,213 +1.45(+1.32%)
Apr 14, 2020 109.65 110.84 107.88 109.87 2,674,296 +2.68(+2.50%)
Apr 13, 2020 103.61 107.67 102.63 107.19 2,733,353 +3.43(+3.31%)
Apr 09, 2020 103.96 107.27 103.04 103.76 3,790,224 -0.98(-0.94%)
Apr 08, 2020 104.89 106.16 103.22 104.74 3,262,478 +0.47(+0.45%)
Apr 07, 2020 105.07 105.39 98.18 104.27 5,604,061 -0.19(-0.18%)
Apr 06, 2020 103.36 105.43 102.54 104.46 4,363,805 +3.61(+3.58%)
Apr 03, 2020 100.83 102.34 98.85 100.85 4,164,536 +0.53(+0.53%)
Apr 02, 2020 96.21 100.84 95.62 100.32 3,866,984 +4.67(+4.88%)
Apr 01, 2020 96.48 97.92 94.84 95.65 4,136,246 -2.59(-2.64%)
Mar 31, 2020 95.91 99.05 94.76 98.24 3,836,251 +2.43(+2.54%)
Mar 30, 2020 94.91 97.38 94.32 95.81 3,418,598 +2.28(+2.43%)
Mar 27, 2020 94.67 97.76 92.81 93.53 4,608,693 -3.76(-3.86%)
Mar 26, 2020 88.73 97.65 88.34 97.29 5,863,393 +9.38(+10.66%)
Mar 25, 2020 91.73 92.34 87.74 87.91 5,103,747 -4.57(-4.94%)
Mar 24, 2020 98.07 101.11 89.06 92.48 5,878,426 -1.15(-1.23%)
Mar 23, 2020 88.00 95.84 86.73 93.63 8,309,101 +8.37(+9.81%)
Mar 20, 2020 90.46 92.55 85.08 85.27 6,295,696 -3.06(-3.46%)
Mar 19, 2020 89.20 92.17 84.34 88.32 6,678,388 -0.15(-0.17%)
Mar 18, 2020 89.74 95.81 84.26 88.47 7,211,910 -5.10(-5.45%)
Mar 17, 2020 89.84 96.31 85.43 93.57 6,495,291 +6.61(+7.60%)
Mar 16, 2020 87.47 94.27 84.04 86.96 6,317,686 -8.23(-8.64%)
Mar 13, 2020 96.84 97.69 90.96 95.19 5,956,664 +3.64(+3.97%)
Mar 12, 2020 92.96 97.50 90.77 91.55 6,412,229 -7.68(-7.74%)
Mar 11, 2020 99.65 100.20 96.44 99.23 5,002,536 -2.16(-2.13%)
Mar 10, 2020 99.45 101.58 94.79 101.39 6,653,934 +2.40(+2.43%)
Mar 09, 2020 99.61 102.17 97.99 98.99 4,878,267 -6.61(-6.26%)
Mar 06, 2020 104.40 106.67 102.98 105.60 3,962,544 -2.49(-2.30%)
Mar 05, 2020 107.38 109.77 107.01 108.09 3,089,374 -1.59(-1.45%)
Mar 04, 2020 106.20 109.77 105.98 109.67 4,374,012 +5.03(+4.81%)
Mar 03, 2020 104.67 107.60 103.35 104.64 4,062,286 -0.19(-0.18%)
Mar 02, 2020 99.96 104.87 99.75 104.83 4,374,818 +5.41(+5.45%)
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%)
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.