Skip to main content

Electronic Arts (NQ: EA )

133.01 +1.14 (+0.86%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 139.85 142.03 137.53 141.52 3,242,973 +1.32(+0.94%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,451 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,281 +4.11(+3.12%)
Sep 28, 2021 129.96 133.05 129.62 131.84 4,411,485 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,537 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,415 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,253 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,086 -0.36(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,654 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.90 128.22 3,584,889 -3.73(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,788 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,065 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.06 6,451,272 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.28 1,337,700 +0.69(+0.48%)
Sep 13, 2021 143.31 144.79 141.84 142.59 2,162,752 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,666 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,064 -1.76(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.02 2,232,546 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,564 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,116 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.30 2,273,365 -1.01(-0.70%)
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.