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 (%)
Sep 30, 2002 33.11 33.11 32.29 32.34 11,972,672 -0.87(-2.61%)
Sep 27, 2002 32.58 33.84 32.49 33.21 13,047,786 +0.31(+0.95%)
Sep 26, 2002 32.61 33.10 32.58 32.90 11,100,876 +0.67(+2.09%)
Sep 25, 2002 31.60 32.64 31.51 32.23 9,659,505 +0.71(+2.26%)
Sep 24, 2002 30.70 31.79 30.41 31.52 8,438,174 +0.46(+1.48%)
Sep 23, 2002 31.21 31.43 30.67 31.05 6,507,170 -0.25(-0.78%)
Sep 20, 2002 30.85 31.48 30.77 31.30 7,202,772 +0.48(+1.56%)
Sep 19, 2002 30.57 31.15 30.47 30.82 6,397,253 -0.20(-0.65%)
Sep 18, 2002 30.89 31.31 30.57 31.02 6,100,332 -0.04(-0.14%)
Sep 17, 2002 31.44 31.70 30.94 31.06 5,530,351 -0.05(-0.16%)
Sep 16, 2002 30.55 31.27 30.52 31.11 4,230,507 +0.30(+0.99%)
Sep 13, 2002 30.34 31.29 30.28 30.81 6,192,100 +0.31(+1.03%)
Sep 12, 2002 30.84 30.98 30.43 30.50 5,174,164 -0.47(-1.52%)
Sep 11, 2002 31.76 32.21 30.77 30.97 5,916,184 -0.75(-2.37%)
Sep 10, 2002 31.18 31.87 31.14 31.72 530,725,248 +0.54(+1.73%)
Sep 09, 2002 30.61 31.47 30.36 31.18 4,673,787 +0.40(+1.29%)
Sep 06, 2002 29.78 31.04 29.75 30.78 8,023,994 +1.39(+4.72%)
Sep 05, 2002 29.28 29.65 28.84 29.39 10,640,404 -0.09(-0.30%)
Sep 04, 2002 30.23 30.43 28.76 29.48 14,629,051 -0.58(-1.93%)
Sep 03, 2002 30.59 30.75 29.92 30.06 6,210,454 -0.96(-3.10%)
Aug 30, 2002 30.82 31.32 30.65 31.02 5,122,492 -0.01(-0.03%)
Aug 29, 2002 30.35 31.21 29.82 31.03 7,764,189 +0.59(+1.95%)
Aug 28, 2002 31.36 31.43 30.29 30.44 7,194,411 -1.06(-3.38%)
Aug 27, 2002 32.48 32.48 31.29 31.50 7,417,306 -0.79(-2.46%)
Aug 26, 2002 32.64 32.65 31.71 32.30 7,137,040 -0.38(-1.16%)
Aug 23, 2002 32.73 32.95 32.08 32.67 6,817,958 -0.44(-1.32%)
Aug 22, 2002 31.92 33.22 31.78 33.11 10,583,100 +0.90(+2.79%)
Aug 21, 2002 31.73 32.25 31.19 32.21 8,726,530 +0.49(+1.53%)
Aug 20, 2002 32.06 32.19 31.52 31.73 8,091,291 +0.99(+3.21%)
Aug 16, 2002 30.21 31.14 29.62 30.74 9,104,341 +0.34(+1.11%)
Aug 15, 2002 29.14 30.43 28.98 30.40 10,076,948 +1.24(+4.24%)
Aug 14, 2002 28.89 29.42 28.20 29.17 13,934,265 +0.10(+0.34%)
Aug 13, 2002 30.07 30.38 29.03 29.07 7,315,953 -1.07(-3.55%)
Aug 12, 2002 29.55 30.37 29.19 30.14 8,043,979 +0.76(+2.59%)
Aug 07, 2002 29.18 29.52 28.38 29.38 9,802,256 +0.62(+2.17%)
Aug 06, 2002 27.58 29.24 27.46 28.76 10,253,754 +1.68(+6.19%)
Aug 05, 2002 27.95 28.15 26.89 27.08 7,568,472 -0.90(-3.21%)
Aug 02, 2002 28.90 29.11 27.60 27.98 7,544,557 -0.87(-3.01%)
Aug 01, 2002 29.40 29.50 28.61 28.84 7,259,465 -0.67(-2.26%)
Jul 31, 2002 29.74 29.89 29.01 29.51 8,193,867 -0.70(-2.31%)
Jul 30, 2002 29.92 30.60 29.67 30.21 6,792,671 +0.08(+0.26%)
Jul 29, 2002 29.15 30.29 28.93 30.13 10,166,762 +1.51(+5.28%)
Jul 26, 2002 28.00 28.78 27.96 28.62 15,011,214 +1.29(+4.74%)
Jul 25, 2002 27.74 28.15 26.73 27.32 10,960,980 -0.72(-2.55%)
Jul 24, 2002 26.16 28.09 26.00 28.04 12,777,082 +1.56(+5.89%)
Jul 23, 2002 26.32 27.33 25.72 26.48 14,885,529 +0.27(+1.05%)
Jul 22, 2002 27.75 28.41 25.96 26.21 22,625,516 -1.54(-5.57%)
Jul 19, 2002 29.87 29.91 27.46 27.75 48,923,996 -3.14(-10.17%)
Jul 17, 2002 31.88 32.15 30.38 30.89 8,790,156 -0.38(-1.22%)
Jul 12, 2002 30.73 31.85 30.41 31.28 8,694,105 +0.49(+1.58%)
Jul 11, 2002 29.84 30.97 29.79 30.79 10,346,134 +0.92(+3.09%)
Jul 10, 2002 31.04 31.18 29.80 29.87 17,708,992 +0.06(+0.21%)
Jul 09, 2002 31.03 31.35 30.56 29.80 6,156,616 -1.22(-3.94%)
Jul 08, 2002 32.20 32.32 30.77 31.03 5,790,972 -1.18(-3.65%)
Jul 05, 2002 31.09 32.20 31.08 32.20 3,442,321 +1.14(+3.66%)
Jul 04, 2002 31.77 31.88 29.95 31.06 10,085,921 +0.00(+0.00%)
Jul 03, 2002 31.77 31.88 29.95 31.06 10,074,705 -1.02(-3.16%)
Jul 02, 2002 31.57 32.34 31.05 32.08 8,777,512 +0.52(+1.65%)
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.