Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.61 120.44 116.65 120.18 4,674,442 +1.50(+1.26%)
May 28, 2020 115.40 119.42 114.20 118.69 4,859,290 +3.88(+3.38%)
May 27, 2020 112.55 115.18 108.67 114.81 5,089,257 +0.72(+0.63%)
May 26, 2020 117.80 117.84 113.64 114.08 3,334,103 -3.11(-2.65%)
May 22, 2020 114.65 117.38 114.06 117.19 2,338,601 +2.50(+2.18%)
May 21, 2020 117.25 117.25 114.63 114.69 2,307,728 -2.24(-1.91%)
May 20, 2020 116.49 119.09 116.45 116.93 3,607,904 +0.99(+0.85%)
May 19, 2020 114.21 116.75 114.16 115.94 2,574,637 +1.39(+1.21%)
May 18, 2020 114.15 115.33 112.21 114.55 4,433,127 -0.99(-0.86%)
May 15, 2020 113.67 116.29 113.56 115.54 3,341,501 +0.99(+0.86%)
May 14, 2020 113.94 114.69 111.95 114.55 2,865,332 +0.22(+0.19%)
May 13, 2020 114.50 116.55 112.01 114.34 3,148,274 +0.52(+0.46%)
May 12, 2020 115.10 116.90 113.74 113.82 2,939,627 -0.98(-0.85%)
May 11, 2020 114.36 115.90 113.80 114.80 2,963,668 +0.73(+0.64%)
May 08, 2020 113.70 114.94 113.05 114.06 3,679,721 -0.18(-0.15%)
May 07, 2020 113.72 114.38 112.21 114.24 3,659,751 +1.45(+1.28%)
May 06, 2020 112.48 114.59 109.38 112.79 6,218,731 -4.20(-3.59%)
May 05, 2020 115.72 117.55 113.75 116.99 5,162,353 +2.72(+2.38%)
May 04, 2020 111.41 114.98 111.16 114.27 3,357,586 +3.48(+3.14%)
May 01, 2020 110.65 111.85 109.60 110.78 2,431,949 -0.97(-0.87%)
Apr 30, 2020 110.01 111.98 109.93 111.75 3,585,303 +1.45(+1.31%)
Apr 29, 2020 109.42 111.94 108.43 110.31 3,999,755 +1.40(+1.28%)
Apr 28, 2020 113.45 113.94 108.49 108.91 4,752,126 -4.57(-4.03%)
Apr 27, 2020 115.38 115.87 112.60 113.47 2,404,706 -0.28(-0.25%)
Apr 24, 2020 113.13 114.12 111.59 113.76 1,793,237 +1.81(+1.62%)
Apr 23, 2020 112.18 114.07 111.20 111.95 2,797,581 -0.11(-0.10%)
Apr 22, 2020 111.85 112.55 108.74 112.06 2,616,382 +1.27(+1.15%)
Apr 21, 2020 112.16 113.65 109.65 110.78 2,538,943 -2.09(-1.85%)
Apr 20, 2020 112.32 113.97 111.42 112.88 3,012,183 +0.25(+0.23%)
Apr 17, 2020 114.15 114.43 110.18 112.62 5,144,861 -2.89(-2.50%)
Apr 16, 2020 112.23 116.09 112.02 115.51 4,109,517 +4.49(+4.04%)
Apr 15, 2020 108.31 111.96 107.79 111.02 3,169,844 +1.45(+1.32%)
Apr 14, 2020 109.35 110.54 107.59 109.57 2,681,597 +2.67(+2.50%)
Apr 13, 2020 103.33 107.37 102.35 106.90 2,740,815 +3.42(+3.31%)
Apr 09, 2020 103.67 106.98 102.75 103.48 3,800,572 -0.98(-0.94%)
Apr 08, 2020 104.60 105.87 102.94 104.46 3,271,385 +0.47(+0.45%)
Apr 07, 2020 104.78 105.10 97.91 103.99 5,619,360 -0.19(-0.18%)
Apr 06, 2020 103.08 105.14 102.26 104.17 4,375,719 +3.60(+3.58%)
Apr 03, 2020 100.56 102.06 98.58 100.57 4,175,906 +0.53(+0.53%)
Apr 02, 2020 95.95 100.56 95.36 100.05 3,877,541 +4.66(+4.88%)
Apr 01, 2020 96.22 97.65 94.58 95.39 4,147,538 -2.58(-2.64%)
Mar 31, 2020 95.64 98.78 94.50 97.97 3,846,724 +2.43(+2.54%)
Mar 30, 2020 94.65 97.11 94.06 95.55 3,427,931 +2.27(+2.43%)
Mar 27, 2020 94.41 97.49 92.55 93.28 4,621,276 -3.75(-3.86%)
Mar 26, 2020 88.49 97.39 88.10 97.02 5,879,401 +9.35(+10.66%)
Mar 25, 2020 91.48 92.08 87.50 87.67 5,117,681 -4.56(-4.94%)
Mar 24, 2020 97.81 100.84 88.82 92.23 5,894,475 -1.14(-1.23%)
Mar 23, 2020 87.76 95.58 86.49 93.38 8,331,786 +8.34(+9.81%)
Mar 20, 2020 90.22 92.30 84.85 85.03 6,312,884 -3.05(-3.46%)
Mar 19, 2020 88.95 91.92 84.11 88.08 6,696,621 -0.15(-0.17%)
Mar 18, 2020 89.49 95.55 84.04 88.23 7,231,600 -5.09(-5.45%)
Mar 17, 2020 89.59 96.05 85.20 93.32 6,513,023 +6.59(+7.60%)
Mar 16, 2020 87.23 94.01 83.81 86.72 6,334,934 -8.21(-8.64%)
Mar 13, 2020 96.57 97.42 90.71 94.93 5,972,926 +3.63(+3.97%)
Mar 12, 2020 92.71 97.24 90.52 91.30 6,429,735 -7.66(-7.74%)
Mar 11, 2020 99.38 99.93 96.17 98.96 5,016,194 -2.15(-2.13%)
Mar 10, 2020 99.18 101.30 94.53 101.11 6,672,100 +2.40(+2.43%)
Mar 09, 2020 99.34 101.89 97.72 98.72 4,891,585 -6.59(-6.26%)
Mar 06, 2020 104.11 106.37 102.70 105.31 3,973,362 -2.48(-2.30%)
Mar 05, 2020 107.09 109.47 106.72 107.79 3,097,809 -1.58(-1.45%)
Mar 04, 2020 105.91 109.47 105.69 109.38 4,385,953 +5.02(+4.81%)
Mar 03, 2020 104.39 107.30 103.07 104.36 4,073,376 -0.19(-0.18%)
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.