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 (%)
Dec 31, 2021 132.70 133.22 129.93 130.17 1,632,263 -2.53(-1.90%)
Dec 30, 2021 131.95 133.83 131.95 132.70 1,191,845 +1.30(+0.99%)
Dec 29, 2021 132.15 132.41 130.16 131.40 924,441 -0.33(-0.25%)
Dec 28, 2021 131.50 133.20 131.30 131.72 1,247,052 +0.42(+0.32%)
Dec 27, 2021 131.53 132.00 130.57 131.30 1,395,561 +0.49(+0.38%)
Dec 23, 2021 129.56 131.27 129.15 130.81 1,615,254 +1.06(+0.81%)
Dec 22, 2021 130.35 131.50 128.84 129.75 2,199,392 -0.69(-0.53%)
Dec 21, 2021 129.26 130.59 127.50 130.44 2,280,805 +2.22(+1.73%)
Dec 20, 2021 124.81 128.43 124.81 128.22 2,626,510 +2.37(+1.88%)
Dec 17, 2021 127.65 129.09 125.61 125.85 3,561,543 -1.47(-1.16%)
Dec 16, 2021 126.93 128.08 126.34 127.32 1,717,247 +0.11(+0.09%)
Dec 15, 2021 126.03 127.54 124.17 127.21 2,503,556 +2.02(+1.62%)
Dec 14, 2021 124.33 126.66 122.24 125.19 2,134,852 +0.08(+0.06%)
Dec 13, 2021 124.00 126.62 124.00 125.11 2,303,894 +1.12(+0.90%)
Dec 10, 2021 124.50 125.70 123.03 124.00 2,215,557 +0.63(+0.51%)
Dec 09, 2021 124.83 125.22 123.06 123.36 2,518,230 -1.35(-1.08%)
Dec 08, 2021 124.73 125.66 123.49 124.72 2,587,286 +0.22(+0.17%)
Dec 07, 2021 125.58 126.33 124.28 124.50 2,688,231 +0.01(+0.01%)
Dec 06, 2021 125.60 125.97 123.08 124.49 2,905,716 +1.03(+0.83%)
Dec 03, 2021 121.86 123.79 121.32 123.46 3,423,059 +2.64(+2.19%)
Dec 02, 2021 118.91 121.98 118.91 120.82 3,152,602 +2.33(+1.96%)
Dec 01, 2021 123.30 124.14 118.35 118.50 3,707,570 -3.93(-3.21%)
Nov 30, 2021 124.07 126.74 121.50 122.43 5,268,731 -0.65(-0.53%)
Nov 29, 2021 124.08 124.29 121.30 123.08 2,312,490 -1.07(-0.87%)
Nov 26, 2021 128.91 129.00 123.66 124.15 2,297,226 -0.67(-0.54%)
Nov 24, 2021 126.40 126.72 123.01 124.82 2,892,820 -1.73(-1.37%)
Nov 23, 2021 123.94 127.26 123.78 126.56 3,820,440 +2.10(+1.69%)
Nov 22, 2021 129.80 129.93 123.50 124.46 5,430,608 -6.02(-4.62%)
Nov 19, 2021 135.28 135.44 130.28 130.48 4,030,650 -4.87(-3.60%)
Nov 18, 2021 135.30 135.69 135.13 135.35 4,180,802 -0.80(-0.59%)
Nov 17, 2021 136.62 138.67 135.62 136.15 2,277,945 -1.40(-1.02%)
Nov 16, 2021 139.13 141.29 136.57 137.55 2,995,726 -1.70(-1.22%)
Nov 15, 2021 141.54 142.31 135.66 139.24 3,906,594 -4.10(-2.86%)
Nov 12, 2021 141.79 144.48 141.47 143.34 1,637,173 +0.98(+0.69%)
Nov 11, 2021 138.13 143.71 137.74 142.37 3,154,072 +5.10(+3.71%)
Nov 10, 2021 137.66 137.27 2,088,883 -0.50(-0.37%)
Nov 09, 2021 137.34 138.97 136.67 137.78 1,822,247 +1.61(+1.18%)
Nov 08, 2021 137.97 138.30 135.66 136.17 2,575,353 -1.39(-1.01%)
Nov 05, 2021 142.11 142.61 136.61 137.56 2,798,153 -2.83(-2.02%)
Nov 04, 2021 141.31 144.60 139.95 140.39 3,547,365 +2.90(+2.11%)
Nov 03, 2021 135.72 138.69 134.45 137.49 3,614,268 -0.66(-0.48%)
Nov 02, 2021 139.51 139.71 136.74 138.15 2,551,373 -1.58(-1.13%)
Nov 01, 2021 138.88 141.34 140.31 139.73 2,098,480 +1.50(+1.08%)
Oct 29, 2021 138.40 138.81 136.91 138.23 2,019,575 +0.06(+0.04%)
Oct 28, 2021 138.23 139.16 137.09 138.17 1,392,644 -0.18(-0.13%)
Oct 27, 2021 140.62 140.70 138.29 138.35 1,721,788 -2.00(-1.43%)
Oct 26, 2021 140.86 140.35 1,565,934 +0.21(+0.15%)
Oct 25, 2021 139.08 141.72 138.47 140.14 2,187,078 +1.10(+0.79%)
Oct 22, 2021 138.97 142.08 139.04 2,531,798 +0.43(+0.31%)
Oct 21, 2021 137.20 138.81 136.28 138.60 1,880,936 +1.41(+1.03%)
Oct 20, 2021 135.48 137.31 135.23 137.19 1,788,941 +2.41(+1.79%)
Oct 19, 2021 133.53 134.80 132.56 134.78 1,638,241 +2.01(+1.51%)
Oct 18, 2021 132.71 133.77 132.27 132.77 1,773,678 -0.04(-0.03%)
Oct 15, 2021 133.89 134.72 131.35 132.81 3,347,150 -0.95(-0.71%)
Oct 14, 2021 134.75 135.68 132.68 133.75 2,470,035 -0.72(-0.53%)
Oct 13, 2021 134.99 135.77 131.03 134.47 3,142,682 -0.23(-0.17%)
Oct 12, 2021 137.52 137.81 134.04 134.70 3,137,162 -2.76(-2.01%)
Oct 11, 2021 137.90 138.58 135.53 137.46 1,936,133 -0.51(-0.37%)
Oct 08, 2021 135.50 138.53 135.43 137.97 2,194,799 +2.37(+1.74%)
Oct 07, 2021 132.82 136.13 132.46 135.61 3,680,382 +3.47(+2.63%)
Oct 06, 2021 141.51 141.51 130.94 132.14 8,465,529 -9.88(-6.95%)
Oct 05, 2021 141.07 142.64 140.54 142.01 2,721,318 +0.90(+0.64%)
Oct 04, 2021 141.29 143.36 138.00 141.12 3,262,850 -0.40(-0.29%)
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.