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 (%)
Sep 30, 2019 93.80 95.84 93.59 95.67 2,605,427 +2.10(+2.25%)
Sep 27, 2019 94.89 95.61 92.96 93.57 2,012,139 -0.93(-0.98%)
Sep 26, 2019 95.47 95.82 93.56 94.50 2,009,582 -0.99(-1.03%)
Sep 25, 2019 94.97 95.67 93.73 95.49 2,027,734 +0.26(+0.28%)
Sep 24, 2019 95.93 96.22 94.60 95.22 2,931,257 -0.80(-0.84%)
Sep 23, 2019 96.08 97.23 95.71 96.03 2,131,283 -0.51(-0.53%)
Sep 20, 2019 98.00 98.31 96.11 96.53 3,620,215 -0.97(-0.99%)
Sep 19, 2019 96.12 97.71 96.12 97.50 2,751,757 +1.38(+1.43%)
Sep 18, 2019 95.59 96.18 94.41 96.12 1,863,255 -0.14(-0.14%)
Sep 17, 2019 97.30 97.37 95.40 96.26 1,858,421 -0.68(-0.71%)
Sep 16, 2019 95.88 97.06 95.38 96.95 1,861,269 +0.63(+0.65%)
Sep 13, 2019 96.41 97.17 96.01 96.32 1,757,861 +0.14(+0.14%)
Sep 12, 2019 97.70 99.55 95.90 96.18 4,215,482 -0.75(-0.78%)
Sep 11, 2019 97.84 98.44 96.59 96.94 2,463,253 -0.38(-0.39%)
Sep 10, 2019 96.29 99.01 95.63 97.32 4,100,404 +0.80(+0.83%)
Sep 09, 2019 96.84 97.69 95.30 96.52 3,185,755 +0.15(+0.15%)
Sep 06, 2019 95.88 97.63 95.51 96.37 2,950,627 +1.06(+1.11%)
Sep 05, 2019 96.53 97.30 94.44 95.31 3,088,126 -0.49(-0.51%)
Sep 04, 2019 93.15 95.97 92.68 95.80 3,513,766 +3.05(+3.29%)
Sep 03, 2019 90.70 93.08 90.62 92.75 3,336,620 +1.12(+1.23%)
Aug 30, 2019 91.48 92.14 90.94 91.62 1,742,525 +0.64(+0.70%)
Aug 29, 2019 91.24 91.67 90.56 90.99 2,659,578 +0.62(+0.68%)
Aug 28, 2019 91.71 91.98 89.56 90.37 3,793,281 -1.62(-1.76%)
Aug 27, 2019 92.67 94.19 92.00 92.00 3,857,700 -0.31(-0.34%)
Aug 26, 2019 91.71 92.46 91.20 92.31 2,984,939 +1.44(+1.58%)
Aug 23, 2019 92.52 93.63 90.58 90.87 4,307,799 -1.67(-1.81%)
Aug 22, 2019 92.37 92.87 90.69 92.54 2,779,406 +0.57(+0.62%)
Aug 21, 2019 91.50 92.90 90.59 91.98 3,074,680 +1.31(+1.45%)
Aug 20, 2019 88.59 91.52 88.30 90.67 4,425,090 +1.75(+1.97%)
Aug 19, 2019 89.24 89.69 88.14 88.92 2,568,331 +1.32(+1.51%)
Aug 16, 2019 86.62 88.40 86.14 87.60 2,906,765 +1.64(+1.91%)
Aug 15, 2019 87.00 87.00 85.32 85.95 2,888,570 -0.22(-0.25%)
Aug 14, 2019 88.43 88.76 85.58 86.17 5,581,342 -4.15(-4.59%)
Aug 13, 2019 89.94 91.51 89.25 90.31 2,478,593 +0.56(+0.62%)
Aug 12, 2019 89.49 90.53 89.04 89.76 1,887,320 -0.20(-0.22%)
Aug 09, 2019 92.30 92.79 89.39 89.95 3,575,024 -3.19(-3.42%)
Aug 08, 2019 90.91 93.20 90.44 93.14 3,935,675 +2.90(+3.21%)
Aug 07, 2019 87.17 90.32 86.75 90.25 4,598,535 +2.12(+2.41%)
Aug 06, 2019 88.82 89.55 87.65 88.12 3,685,392 +1.48(+1.70%)
Aug 05, 2019 88.33 89.75 86.28 86.65 5,231,649 -4.21(-4.63%)
Aug 02, 2019 92.67 93.27 89.82 90.85 2,826,913 -1.67(-1.81%)
Aug 01, 2019 91.20 94.94 91.04 92.52 6,001,990 +2.05(+2.27%)
Jul 31, 2019 91.94 94.42 89.04 90.47 11,402,854 +3.84(+4.44%)
Jul 30, 2019 86.00 87.06 84.35 86.63 5,788,512 -0.29(-0.34%)
Jul 29, 2019 87.45 87.82 85.03 86.92 5,278,467 -0.63(-0.71%)
Jul 26, 2019 87.54 88.50 87.32 87.55 2,332,466 +0.34(+0.39%)
Jul 25, 2019 86.51 87.79 85.95 87.20 2,956,048 -0.61(-0.69%)
Jul 24, 2019 86.11 87.97 86.07 87.81 2,185,312 +1.53(+1.77%)
Jul 23, 2019 86.93 87.18 85.79 86.28 2,483,373 +0.08(+0.09%)
Jul 22, 2019 86.09 87.17 85.59 86.21 3,271,819 +0.63(+0.73%)
Jul 19, 2019 87.39 87.45 85.55 85.58 3,759,061 -1.65(-1.89%)
Jul 18, 2019 86.95 87.51 86.09 87.23 4,197,820 -0.50(-0.57%)
Jul 17, 2019 87.78 88.86 87.35 87.73 3,166,912 +0.15(+0.17%)
Jul 16, 2019 90.28 90.38 86.49 87.59 6,226,976 -2.61(-2.90%)
Jul 15, 2019 90.72 90.97 89.82 90.20 2,880,194 -0.59(-0.65%)
Jul 12, 2019 91.62 91.91 90.32 90.78 2,717,104 -0.66(-0.72%)
Jul 11, 2019 91.73 92.77 90.54 91.44 3,394,139 -0.46(-0.50%)
Jul 10, 2019 90.14 92.07 89.63 91.90 4,663,945 +1.87(+2.07%)
Jul 09, 2019 90.47 90.67 88.55 90.03 4,852,483 -1.36(-1.49%)
Jul 08, 2019 91.39 91.58 89.41 91.39 4,613,655 -0.16(-0.17%)
Jul 05, 2019 95.63 95.68 89.35 91.55 12,058,627 -4.41(-4.60%)
Jul 03, 2019 100.74 100.93 95.45 95.96 4,764,109 -4.51(-4.49%)
Jul 02, 2019 99.53 101.32 98.58 100.47 4,023,055 +1.73(+1.75%)
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.