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 (%)
Oct 29, 2021 138.02 138.44 136.54 137.85 2,025,038 +0.06(+0.04%)
Oct 28, 2021 137.85 138.78 136.72 137.80 1,396,412 -0.18(-0.13%)
Oct 27, 2021 140.24 140.32 137.91 137.97 1,726,446 -2.00(-1.43%)
Oct 26, 2021 140.48 139.97 1,570,170 +0.21(+0.15%)
Oct 25, 2021 138.70 141.34 138.10 139.76 2,192,995 +1.10(+0.79%)
Oct 22, 2021 138.59 141.70 138.66 2,538,647 +0.43(+0.31%)
Oct 21, 2021 136.83 138.44 135.91 138.23 1,886,025 +1.41(+1.03%)
Oct 20, 2021 135.11 136.94 134.87 136.82 1,793,781 +2.41(+1.79%)
Oct 19, 2021 133.17 134.44 132.20 134.41 1,642,673 +2.00(+1.51%)
Oct 18, 2021 132.35 133.41 131.91 132.41 1,778,477 -0.04(-0.03%)
Oct 15, 2021 133.53 134.36 131.00 132.45 3,356,205 -0.94(-0.71%)
Oct 14, 2021 134.39 135.31 132.32 133.39 2,476,717 -0.72(-0.54%)
Oct 13, 2021 134.62 135.41 130.68 134.11 3,151,184 -0.23(-0.17%)
Oct 12, 2021 137.15 137.44 133.68 134.34 3,145,649 -2.75(-2.01%)
Oct 11, 2021 137.53 138.21 135.16 137.09 1,941,371 -0.51(-0.37%)
Oct 08, 2021 135.13 138.16 135.06 137.60 2,200,737 +2.36(+1.74%)
Oct 07, 2021 132.46 135.76 132.10 135.24 3,690,339 +3.46(+2.63%)
Oct 06, 2021 141.13 141.13 130.59 131.78 8,488,431 -9.85(-6.95%)
Oct 05, 2021 140.69 142.26 140.16 141.63 2,728,680 +0.89(+0.64%)
Oct 04, 2021 140.91 142.98 137.63 140.74 3,271,677 -0.40(-0.29%)
Oct 01, 2021 139.48 141.65 137.16 141.14 3,251,746 +1.32(+0.94%)
Sep 30, 2021 136.93 141.66 136.48 139.82 5,106,228 +4.24(+3.12%)
Sep 29, 2021 131.56 137.21 131.53 135.59 5,754,808 +4.10(+3.12%)
Sep 28, 2021 129.61 132.69 129.28 131.49 4,423,419 +1.76(+1.36%)
Sep 27, 2021 127.06 130.30 126.74 129.73 3,384,669 +2.05(+1.60%)
Sep 24, 2021 124.87 127.80 124.69 127.68 2,367,803 +1.98(+1.57%)
Sep 23, 2021 124.82 126.92 123.96 125.71 2,616,312 +1.46(+1.18%)
Sep 22, 2021 124.04 125.44 122.75 124.24 4,287,654 -0.35(-0.28%)
Sep 21, 2021 127.79 128.27 124.40 124.60 3,753,782 -3.27(-2.56%)
Sep 20, 2021 129.73 130.27 126.56 127.87 3,594,587 -3.72(-2.83%)
Sep 17, 2021 132.86 133.25 130.93 131.59 4,251,258 -2.05(-1.53%)
Sep 16, 2021 135.56 137.31 133.21 133.64 4,716,791 -1.06(-0.79%)
Sep 15, 2021 139.72 139.81 133.52 134.70 6,468,725 -8.20(-5.74%)
Sep 14, 2021 142.74 143.44 141.85 142.90 1,341,319 +0.69(+0.48%)
Sep 13, 2021 142.93 144.40 141.45 142.21 2,168,603 -0.44(-0.31%)
Sep 10, 2021 139.59 144.42 139.06 142.65 3,729,729 +2.77(+1.98%)
Sep 09, 2021 140.82 141.78 138.41 139.88 2,670,268 -1.76(-1.24%)
Sep 08, 2021 143.27 145.02 141.44 141.64 2,238,586 -1.10(-0.77%)
Sep 07, 2021 144.58 144.58 142.64 142.74 1,521,669 -1.36(-0.94%)
Sep 03, 2021 142.49 144.44 142.49 144.10 1,213,390 +1.18(+0.82%)
Sep 02, 2021 144.36 145.24 142.51 142.92 2,279,515 -1.01(-0.70%)
Sep 01, 2021 142.86 144.49 142.47 143.93 1,597,347 +1.20(+0.84%)
Aug 31, 2021 141.21 144.62 140.18 142.73 3,527,840 +2.06(+1.46%)
Aug 30, 2021 139.61 141.70 138.44 140.68 2,052,640 +0.34(+0.24%)
Aug 27, 2021 138.94 140.71 138.63 140.33 1,165,222 +1.44(+1.04%)
Aug 26, 2021 139.39 140.28 138.60 138.89 1,035,243 -0.38(-0.27%)
Aug 25, 2021 140.17 140.17 137.46 139.27 1,668,599 -0.70(-0.50%)
Aug 24, 2021 140.55 141.72 139.57 139.97 1,530,076 -0.25(-0.17%)
Aug 23, 2021 137.59 140.88 136.78 140.22 1,931,120 +2.60(+1.89%)
Aug 20, 2021 138.35 139.19 137.08 137.61 2,373,532 -0.42(-0.31%)
Aug 19, 2021 136.84 138.83 136.54 138.04 1,923,597 +0.60(+0.44%)
Aug 18, 2021 138.37 139.31 137.28 137.44 2,129,907 -1.03(-0.74%)
Aug 17, 2021 136.63 139.57 136.21 138.47 2,384,311 +1.02(+0.74%)
Aug 16, 2021 135.44 137.47 134.89 137.45 1,822,297 +1.29(+0.95%)
Aug 13, 2021 136.41 136.86 135.67 136.15 1,601,917 -0.31(-0.23%)
Aug 12, 2021 135.59 136.48 134.43 136.47 1,906,307 +0.69(+0.51%)
Aug 11, 2021 135.40 135.92 134.56 135.78 1,875,488 +1.22(+0.90%)
Aug 10, 2021 133.63 134.59 132.69 134.56 2,251,437 +0.88(+0.66%)
Aug 09, 2021 134.22 135.31 132.96 133.68 1,754,821 -0.18(-0.13%)
Aug 06, 2021 133.98 134.82 132.94 133.85 2,445,913 -0.52(-0.39%)
Aug 05, 2021 142.19 143.83 132.38 134.37 5,618,687 -2.98(-2.17%)
Aug 04, 2021 136.97 138.76 135.84 137.36 2,944,090 +0.11(+0.08%)
Aug 03, 2021 140.04 140.71 134.67 137.25 4,575,297 -4.23(-2.99%)
Aug 02, 2021 142.34 142.98 141.19 141.48 2,092,395 +0.15(+0.10%)
Jul 30, 2021 140.24 142.71 139.86 141.33 2,877,729 +0.57(+0.40%)
Jul 29, 2021 141.32 141.99 140.27 140.76 1,673,603 -0.18(-0.13%)
Jul 28, 2021 139.75 142.52 139.65 140.94 1,378,810 +1.60(+1.15%)
Jul 27, 2021 142.41 142.57 137.76 139.34 2,166,245 -3.26(-2.29%)
Jul 26, 2021 142.47 143.34 141.18 142.60 1,331,333 +0.26(+0.18%)
Jul 23, 2021 140.05 142.71 139.18 142.34 2,311,734 +2.65(+1.90%)
Jul 22, 2021 137.51 139.86 137.51 139.69 1,948,725 +1.54(+1.12%)
Jul 21, 2021 141.27 141.27 137.64 138.15 2,122,155 -0.34(-0.25%)
Jul 20, 2021 138.77 139.40 137.33 138.50 1,904,827 -0.17(-0.12%)
Jul 19, 2021 140.51 142.52 137.80 138.66 2,239,423 -1.83(-1.30%)
Jul 16, 2021 140.03 141.39 138.65 140.49 3,483,193 +0.43(+0.31%)
Jul 15, 2021 140.74 141.86 138.99 140.06 2,468,213 -0.45(-0.32%)
Jul 14, 2021 140.70 142.35 139.93 140.51 1,969,076 -0.13(-0.09%)
Jul 13, 2021 140.82 143.26 139.86 140.64 2,745,853 +1.83(+1.32%)
Jul 12, 2021 139.95 139.95 138.00 138.81 1,982,699 +0.39(+0.28%)
Jul 09, 2021 137.00 138.90 136.95 138.42 1,770,965 +0.53(+0.38%)
Jul 08, 2021 138.74 139.78 137.49 137.89 1,898,327 -2.45(-1.75%)
Jul 07, 2021 141.46 141.61 139.94 140.34 1,993,217 -0.05(-0.03%)
Jul 06, 2021 140.92 141.16 139.37 140.39 1,919,322 -0.40(-0.29%)
Jul 02, 2021 140.68 141.28 139.54 140.79 1,247,236 +1.25(+0.89%)
Jul 01, 2021 140.84 141.20 138.85 139.55 2,670,352 -1.66(-1.18%)
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%)
Apr 01, 2021 134.08 135.73 133.63 135.28 1,759,037 +2.54(+1.91%)
Mar 31, 2021 132.10 134.02 131.66 132.74 2,350,738 +0.92(+0.70%)
Mar 30, 2021 130.82 131.90 129.87 131.82 1,990,590 -0.53(-0.40%)
Mar 29, 2021 129.94 133.37 128.98 132.35 2,413,795 +2.08(+1.60%)
Mar 26, 2021 127.71 130.42 127.16 130.27 2,273,624 +2.77(+2.17%)
Mar 25, 2021 126.56 127.90 125.68 127.51 1,995,296 +0.22(+0.18%)
Mar 24, 2021 130.39 130.72 127.19 127.28 2,208,871 -3.19(-2.44%)
Mar 23, 2021 128.99 131.87 128.50 130.47 2,571,355 +1.61(+1.25%)
Mar 22, 2021 126.90 129.89 126.10 128.86 3,215,498 +2.95(+2.34%)
Mar 19, 2021 126.03 127.29 125.50 125.91 4,274,353 +0.39(+0.31%)
Mar 18, 2021 127.52 128.05 124.82 125.52 3,551,469 -2.55(-1.99%)
Mar 17, 2021 128.70 128.70 126.25 128.06 2,445,987 -1.12(-0.87%)
Mar 16, 2021 129.89 131.10 128.95 129.18 2,326,130 +0.83(+0.65%)
Mar 15, 2021 127.91 128.40 126.63 128.35 2,224,881 +0.39(+0.31%)
Mar 12, 2021 127.41 128.46 126.70 127.96 1,354,180 -0.83(-0.65%)
Mar 11, 2021 129.89 130.23 128.46 128.79 2,261,951 +1.20(+0.94%)
Mar 10, 2021 129.58 130.07 127.29 127.59 1,878,832 -0.79(-0.62%)
Mar 09, 2021 127.71 130.46 127.44 128.39 2,994,787 +3.65(+2.92%)
Mar 08, 2021 129.43 129.95 124.70 124.74 2,225,377 -5.29(-4.07%)
Mar 05, 2021 128.98 130.35 127.00 130.03 2,560,695 +1.28(+1.00%)
Mar 04, 2021 130.00 132.16 127.98 128.74 2,985,625 -1.73(-1.32%)
Mar 03, 2021 133.29 134.10 130.14 130.47 2,833,479 -3.70(-2.76%)
Mar 02, 2021 134.49 135.60 132.97 134.16 2,773,769 -0.27(-0.20%)
Mar 01, 2021 132.59 135.02 131.98 134.44 2,927,736 +3.23(+2.46%)
Feb 26, 2021 133.91 134.99 131.15 131.21 3,723,278 -1.24(-0.94%)
Feb 25, 2021 134.42 136.09 131.34 132.45 3,106,656 -2.39(-1.77%)
Feb 24, 2021 135.45 136.74 134.11 134.84 3,814,148 -3.42(-2.47%)
Feb 23, 2021 137.55 139.03 133.38 138.26 2,845,683 -1.07(-0.77%)
Feb 22, 2021 141.68 142.40 139.07 139.33 1,871,662 -3.61(-2.53%)
Feb 19, 2021 144.63 145.91 142.44 142.94 2,189,449 -1.43(-0.99%)
Feb 18, 2021 143.04 145.35 141.21 144.37 2,131,418 +1.55(+1.08%)
Feb 17, 2021 142.01 143.02 140.41 142.82 1,688,745 +0.05(+0.03%)
Feb 16, 2021 143.82 144.86 141.64 142.77 2,579,604 -1.92(-1.33%)
Feb 12, 2021 143.79 144.79 142.05 144.69 1,701,180 +0.40(+0.28%)
Feb 11, 2021 142.33 144.89 141.63 144.29 2,647,279 +2.66(+1.88%)
Feb 10, 2021 143.92 144.37 141.15 141.63 2,886,635 -1.47(-1.03%)
Feb 09, 2021 139.63 145.17 139.49 143.10 4,612,154 +3.58(+2.56%)
Feb 08, 2021 139.07 139.55 136.47 139.52 2,589,676 +1.21(+0.88%)
Feb 05, 2021 137.03 139.53 136.43 138.31 3,981,299 +2.54(+1.87%)
Feb 04, 2021 137.66 139.22 134.92 135.77 4,010,709 -2.15(-1.56%)
Feb 03, 2021 141.38 141.63 135.19 137.92 6,833,388 -7.98(-5.47%)
Feb 02, 2021 143.14 147.20 143.14 145.90 4,263,790 +3.04(+2.13%)
Feb 01, 2021 140.82 144.25 140.57 142.86 4,209,365 +2.61(+1.86%)
Jan 29, 2021 138.09 141.59 137.57 140.25 3,742,576 +0.19(+0.13%)
Jan 28, 2021 143.32 143.61 139.95 140.06 3,345,647 -3.15(-2.20%)
Jan 27, 2021 142.82 145.86 141.56 143.22 4,459,244 -0.07(-0.05%)
Jan 26, 2021 143.34 143.93 142.20 143.28 3,737,322 +0.00(+0.00%)
Jan 25, 2021 145.74 147.20 142.38 143.28 3,807,119 +0.29(+0.21%)
Jan 22, 2021 141.99 143.46 141.53 142.99 3,440,038 +0.03(+0.02%)
Jan 21, 2021 142.61 144.24 141.75 142.96 3,077,490 +0.36(+0.25%)
Jan 20, 2021 139.49 142.91 138.87 142.60 3,353,422 +4.08(+2.95%)
Jan 19, 2021 136.53 140.05 135.15 138.51 2,750,046 +2.38(+1.75%)
Jan 15, 2021 136.39 137.76 135.07 136.13 2,495,153 +0.06(+0.04%)
Jan 14, 2021 134.01 136.51 133.32 136.07 3,585,369 +2.55(+1.91%)
Jan 13, 2021 135.71 136.09 131.85 133.53 3,774,330 -2.66(-1.96%)
Jan 12, 2021 138.18 138.88 134.47 136.19 2,212,303 -2.12(-1.53%)
Jan 11, 2021 138.60 138.79 136.44 138.31 2,644,305 -0.63(-0.45%)
Jan 08, 2021 137.96 139.07 137.04 138.94 1,942,762 +1.10(+0.80%)
Jan 07, 2021 134.50 137.97 134.18 137.84 2,998,003 +3.86(+2.88%)
Jan 06, 2021 135.66 137.31 133.58 133.98 2,449,001 -4.43(-3.20%)
Jan 05, 2021 137.34 138.48 135.63 138.41 2,162,421 +1.77(+1.30%)
Jan 04, 2021 140.48 140.69 135.31 136.63 3,662,562 -4.01(-2.85%)
Dec 31, 2020 140.64 140.64 140.64 1,720,007 +1.52(+1.09%)
Dec 30, 2020 138.47 139.69 137.99 139.12 1,720,007 +1.32(+0.96%)
Dec 29, 2020 138.09 139.20 137.39 137.80 1,213,392 -0.02(-0.01%)
Dec 28, 2020 139.40 139.61 135.92 137.82 1,793,092 -1.07(-0.77%)
Dec 24, 2020 138.41 139.27 137.88 138.89 702,588 +0.29(+0.21%)
Dec 23, 2020 136.64 139.45 135.77 138.59 1,799,548 +2.04(+1.49%)
Dec 22, 2020 138.33 138.80 135.83 136.56 2,147,188 -1.55(-1.12%)
Dec 21, 2020 138.71 139.43 136.10 138.10 2,686,462 -1.57(-1.12%)
Dec 18, 2020 137.76 140.02 136.70 139.67 4,976,828 +2.70(+1.97%)
Dec 17, 2020 139.02 139.56 135.47 136.97 3,702,028 -1.71(-1.24%)
Dec 16, 2020 136.62 140.49 136.46 138.68 4,114,077 +0.92(+0.67%)
Dec 15, 2020 134.97 137.90 134.28 137.76 3,466,103 +3.05(+2.27%)
Dec 14, 2020 135.64 135.73 133.78 134.70 3,427,622 +1.70(+1.28%)
Dec 11, 2020 132.00 134.28 131.85 133.00 3,262,885 +1.10(+0.83%)
Dec 10, 2020 128.94 132.58 128.54 131.90 2,964,898 +1.48(+1.13%)
Dec 09, 2020 128.85 130.87 128.14 130.42 4,318,303 +1.00(+0.77%)
Dec 08, 2020 127.74 129.81 127.05 129.43 2,895,085 +1.28(+1.00%)
Dec 07, 2020 126.53 128.28 126.22 128.14 2,727,312 +2.11(+1.67%)
Dec 04, 2020 123.81 126.49 123.65 126.04 2,800,857 +0.30(+0.24%)
Dec 03, 2020 127.81 128.17 125.54 125.73 2,399,997 -1.14(-0.90%)
Dec 02, 2020 124.41 127.07 123.87 126.87 1,943,331 +2.25(+1.81%)
Dec 01, 2020 124.95 125.36 123.07 124.62 2,886,053 -0.33(-0.27%)
Nov 30, 2020 122.03 125.58 120.57 124.95 10,311,251 +3.50(+2.88%)
Nov 27, 2020 120.87 122.26 119.73 121.45 2,545,203 +2.60(+2.19%)
Nov 25, 2020 118.16 120.85 117.96 118.85 2,914,704 +1.23(+1.05%)
Nov 24, 2020 118.83 119.30 117.11 117.61 3,549,589 -1.57(-1.32%)
Nov 23, 2020 119.36 120.69 117.79 119.19 2,132,536 -0.01(-0.01%)
Nov 20, 2020 116.91 120.30 116.49 119.20 3,258,338 +1.69(+1.44%)
Nov 19, 2020 114.18 118.86 113.86 117.51 2,901,501 +3.23(+2.82%)
Nov 18, 2020 115.75 115.97 114.09 114.28 2,564,549 -1.64(-1.42%)
Nov 17, 2020 116.71 118.00 115.46 115.92 3,020,393 -0.08(-0.07%)
Nov 16, 2020 116.64 118.06 114.97 116.00 3,138,059 -2.15(-1.82%)
Nov 13, 2020 117.58 118.80 116.75 118.15 2,158,525 +1.45(+1.24%)
Nov 12, 2020 118.28 119.64 116.36 116.70 2,392,265 -0.45(-0.38%)
Nov 11, 2020 117.66 118.00 115.01 117.15 3,653,000 +0.83(+0.72%)
Nov 10, 2020 114.42 117.89 112.26 116.32 4,554,092 +1.92(+1.68%)
Nov 09, 2020 113.91 118.64 107.73 114.41 7,255,097 -2.17(-1.86%)
Nov 06, 2020 116.88 118.05 112.02 116.58 12,423,482 -8.94(-7.12%)
Nov 05, 2020 126.05 126.05 123.51 125.52 3,356,966 +2.95(+2.41%)
Nov 04, 2020 122.14 124.20 121.01 122.56 2,652,127 +4.47(+3.79%)
Nov 03, 2020 118.10 118.80 116.78 118.09 2,067,552 +0.91(+0.78%)
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.