Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 74.80 74.85 74.12 74.65 2,976,405 +0.04(+0.05%)
Jul 28, 2016 74.93 75.04 74.33 74.61 1,296,664 -0.38(-0.51%)
Jul 27, 2016 75.53 75.67 74.96 74.99 2,371,976 -0.17(-0.22%)
Jul 26, 2016 75.23 75.65 74.54 75.15 2,159,145 -0.06(-0.08%)
Jul 25, 2016 74.37 75.22 74.07 75.21 3,493,176 +0.56(+0.75%)
Jul 22, 2016 74.22 75.00 73.31 74.66 5,952,830 +0.93(+1.26%)
Jul 21, 2016 74.76 75.24 72.69 73.73 8,795,632 -1.29(-1.72%)
Jul 20, 2016 75.53 76.50 74.76 75.02 5,604,945 +0.20(+0.26%)
Jul 19, 2016 76.28 76.39 74.55 74.82 5,258,621 -1.72(-2.25%)
Jul 18, 2016 76.42 77.13 76.02 76.54 2,234,566 +0.42(+0.55%)
Jul 15, 2016 76.72 77.00 75.90 76.12 2,763,157 -0.22(-0.28%)
Jul 14, 2016 76.18 76.58 75.28 76.34 3,275,568 +0.42(+0.55%)
Jul 13, 2016 78.18 78.18 75.91 75.92 2,480,967 -1.85(-2.38%)
Jul 12, 2016 77.54 78.24 76.88 77.77 2,792,839 +0.33(+0.43%)
Jul 11, 2016 76.56 77.81 76.56 77.43 3,050,276 +0.89(+1.16%)
Jul 08, 2016 75.62 76.78 74.94 76.54 3,336,289 +1.60(+2.14%)
Jul 07, 2016 74.88 75.14 74.40 74.94 1,550,897 +0.71(+0.96%)
Jul 05, 2016 74.12 74.74 73.63 74.23 1,726,037 +0.02(+0.03%)
Jul 01, 2016 74.09 74.21 74.21 74.21 1,934,946 +0.11(+0.15%)
Jun 30, 2016 72.25 74.44 71.62 74.10 3,446,711 +1.98(+2.74%)
Jun 29, 2016 71.30 72.38 71.21 72.12 2,167,895 +1.11(+1.57%)
Jun 28, 2016 70.41 71.06 69.79 71.01 2,805,373 +1.08(+1.54%)
Jun 27, 2016 71.41 71.46 69.45 69.93 3,715,400 -1.67(-2.34%)
Jun 24, 2016 72.02 73.13 71.31 71.60 4,726,135 -2.78(-3.73%)
Jun 23, 2016 73.96 74.51 73.21 74.38 2,385,924 +1.22(+1.67%)
Jun 22, 2016 73.56 73.87 73.05 73.16 2,085,066 -0.69(-0.94%)
Jun 21, 2016 73.60 74.40 73.42 73.85 2,118,798 +0.20(+0.27%)
Jun 20, 2016 73.05 74.67 72.49 73.66 3,013,741 +0.77(+1.06%)
Jun 17, 2016 73.51 73.51 71.97 72.89 4,315,257 -0.47(-0.64%)
Jun 16, 2016 72.37 73.44 71.96 73.35 2,933,347 +0.60(+0.82%)
Jun 15, 2016 72.92 73.58 72.42 72.76 2,463,972 -0.13(-0.17%)
Jun 14, 2016 72.51 73.14 71.74 72.89 2,062,239 +0.27(+0.38%)
Jun 13, 2016 73.25 73.78 72.18 72.61 3,771,981 -1.02(-1.38%)
Jun 10, 2016 73.76 74.57 73.16 73.63 3,092,975 -0.95(-1.27%)
Jun 09, 2016 73.93 75.10 73.90 74.58 3,123,880 -0.03(-0.04%)
Jun 08, 2016 75.37 75.50 74.34 74.61 2,584,176 -0.95(-1.26%)
Jun 07, 2016 75.17 76.38 75.08 75.56 4,309,833 +0.74(+0.99%)
Jun 06, 2016 74.69 75.27 73.55 74.81 2,880,581 +0.13(+0.17%)
Jun 03, 2016 75.02 75.02 73.78 74.68 1,905,720 -0.22(-0.29%)
Jun 02, 2016 75.04 75.25 74.43 74.90 2,108,812 -0.04(-0.05%)
Jun 01, 2016 75.12 75.68 74.53 74.94 3,333,672 -0.13(-0.17%)
May 31, 2016 74.31 75.13 74.04 75.07 4,805,535 +1.03(+1.39%)
May 27, 2016 73.68 74.04 74.04 74.04 2,363,037 +0.58(+0.79%)
May 26, 2016 72.99 73.78 72.30 73.46 1,894,720 +0.17(+0.23%)
May 25, 2016 73.74 74.17 73.20 73.30 2,047,406 -0.40(-0.54%)
May 24, 2016 72.06 74.00 71.64 73.70 3,866,967 +2.06(+2.88%)
May 23, 2016 71.78 72.27 70.82 71.63 3,321,105 +0.13(+0.18%)
May 20, 2016 71.87 72.39 71.33 71.51 3,857,091 -0.38(-0.53%)
May 19, 2016 72.59 72.59 71.34 71.89 3,309,256 -0.97(-1.33%)
May 18, 2016 73.06 73.23 71.65 72.86 4,531,933 -0.63(-0.86%)
May 17, 2016 74.06 74.92 72.90 73.49 5,220,137 -1.45(-1.94%)
May 16, 2016 73.42 75.46 73.17 74.94 4,426,294 +1.39(+1.89%)
May 13, 2016 73.09 74.42 73.02 73.55 4,283,064 +0.19(+0.25%)
May 12, 2016 72.01 74.57 71.78 73.36 8,385,224 +1.59(+2.22%)
May 11, 2016 68.89 73.28 68.70 71.77 22,392,684 +8.65(+13.70%)
May 10, 2016 63.57 63.67 62.33 63.12 7,768,008 +0.02(+0.03%)
May 09, 2016 62.77 63.61 62.61 63.10 3,112,330 +0.57(+0.91%)
May 06, 2016 60.83 62.59 60.63 62.54 3,438,706 +1.66(+2.73%)
May 05, 2016 60.91 61.38 59.84 60.87 4,983,802 +0.35(+0.58%)
May 04, 2016 60.39 61.11 59.76 60.52 3,284,823 -0.20(-0.32%)
May 03, 2016 61.24 61.84 60.66 60.72 3,302,550 -0.79(-1.29%)
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.