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 (%)
Nov 30, 2020 122.03 125.58 120.57 124.95 10,311,251 +3.50(+2.88%)
Nov 27, 2020 120.87 122.26 119.73 121.45 2,545,203 +2.60(+2.19%)
Nov 25, 2020 118.16 120.85 117.96 118.85 2,914,704 +1.23(+1.05%)
Nov 24, 2020 118.83 119.30 117.11 117.61 3,549,589 -1.57(-1.32%)
Nov 23, 2020 119.36 120.69 117.79 119.19 2,132,536 -0.01(-0.01%)
Nov 20, 2020 116.91 120.30 116.49 119.20 3,258,338 +1.69(+1.44%)
Nov 19, 2020 114.18 118.86 113.86 117.51 2,901,501 +3.23(+2.82%)
Nov 18, 2020 115.75 115.97 114.09 114.28 2,564,549 -1.64(-1.42%)
Nov 17, 2020 116.71 118.00 115.46 115.92 3,020,393 -0.08(-0.07%)
Nov 16, 2020 116.64 118.06 114.97 116.00 3,138,059 -2.15(-1.82%)
Nov 13, 2020 117.58 118.80 116.75 118.15 2,158,525 +1.45(+1.24%)
Nov 12, 2020 118.28 119.64 116.36 116.70 2,392,265 -0.45(-0.38%)
Nov 11, 2020 117.66 118.00 115.01 117.15 3,653,000 +0.83(+0.72%)
Nov 10, 2020 114.42 117.89 112.26 116.32 4,554,092 +1.92(+1.68%)
Nov 09, 2020 113.91 118.64 107.73 114.41 7,255,097 -2.17(-1.86%)
Nov 06, 2020 116.88 118.05 112.02 116.58 12,423,482 -8.94(-7.12%)
Nov 05, 2020 126.05 126.05 123.51 125.52 3,356,966 +2.95(+2.41%)
Nov 04, 2020 122.14 124.20 121.01 122.56 2,652,127 +4.47(+3.79%)
Nov 03, 2020 118.10 118.80 116.78 118.09 2,067,552 +0.91(+0.78%)
Nov 02, 2020 118.29 118.41 115.21 117.18 2,708,739 -0.02(-0.02%)
Oct 30, 2020 120.29 121.37 115.92 117.20 3,387,367 -3.98(-3.29%)
Oct 29, 2020 123.03 123.40 120.08 121.18 2,692,632 -1.66(-1.35%)
Oct 28, 2020 122.87 124.28 122.07 122.85 2,126,185 -1.00(-0.81%)
Oct 27, 2020 124.57 124.78 123.33 123.84 1,485,345 -0.06(-0.05%)
Oct 26, 2020 123.64 124.70 122.29 123.90 2,214,061 -0.09(-0.07%)
Oct 23, 2020 124.45 124.85 122.78 123.99 1,242,440 -0.15(-0.12%)
Oct 22, 2020 124.98 125.20 122.65 124.14 1,832,524 -0.71(-0.57%)
Oct 21, 2020 125.17 126.61 124.51 124.85 2,250,153 +0.28(+0.23%)
Oct 20, 2020 127.56 127.74 124.30 124.57 2,299,616 -2.45(-1.93%)
Oct 19, 2020 130.22 130.95 126.67 127.02 1,486,930 -2.00(-1.55%)
Oct 16, 2020 129.59 130.34 128.18 129.03 1,968,151 +0.57(+0.44%)
Oct 15, 2020 128.20 129.51 127.03 128.46 1,946,023 -1.38(-1.06%)
Oct 14, 2020 130.86 130.93 128.85 129.84 2,576,964 -0.19(-0.14%)
Oct 13, 2020 128.98 130.61 127.31 130.03 2,164,828 +2.02(+1.57%)
Oct 12, 2020 126.15 129.17 125.03 128.01 2,153,312 +3.35(+2.69%)
Oct 09, 2020 124.08 125.62 123.15 124.66 2,036,346 +1.43(+1.16%)
Oct 08, 2020 123.33 123.61 121.69 123.23 2,003,377 +0.96(+0.78%)
Oct 07, 2020 123.64 123.73 121.25 122.27 3,329,484 +0.17(+0.14%)
Oct 06, 2020 127.50 127.54 121.79 122.10 3,836,593 -5.75(-4.50%)
Oct 05, 2020 127.24 130.03 126.24 127.85 1,298,513 +1.61(+1.28%)
Oct 02, 2020 128.49 129.34 124.91 126.24 1,790,455 -3.63(-2.79%)
Oct 01, 2020 129.17 131.11 128.58 129.87 1,910,886 +2.32(+1.82%)
Sep 30, 2020 126.89 129.10 126.61 127.55 2,212,953 +0.38(+0.30%)
Sep 29, 2020 129.16 129.53 126.66 127.17 1,833,747 -2.21(-1.71%)
Sep 28, 2020 130.44 130.91 128.00 129.38 1,836,894 +1.07(+0.83%)
Sep 25, 2020 126.67 129.12 125.87 128.31 1,958,642 +1.83(+1.45%)
Sep 24, 2020 125.40 127.44 125.28 126.48 2,046,378 +0.88(+0.70%)
Sep 23, 2020 128.69 129.42 125.12 125.60 2,499,251 -2.54(-1.98%)
Sep 22, 2020 126.99 128.34 125.64 128.15 2,128,710 +2.67(+2.13%)
Sep 21, 2020 121.60 125.65 121.43 125.48 2,062,401 +2.34(+1.90%)
Sep 18, 2020 122.74 123.92 120.67 123.14 3,479,078 +0.63(+0.51%)
Sep 17, 2020 121.50 123.77 120.83 122.51 2,200,004 -1.45(-1.17%)
Sep 16, 2020 126.16 126.68 123.70 123.96 1,873,240 -1.56(-1.24%)
Sep 15, 2020 125.18 127.01 124.70 125.52 2,177,287 +2.10(+1.70%)
Sep 14, 2020 125.12 125.20 123.17 123.41 1,407,845 +0.16(+0.13%)
Sep 11, 2020 125.18 125.58 121.67 123.26 1,785,752 -1.21(-0.97%)
Sep 10, 2020 127.03 128.25 123.57 124.47 2,515,066 -1.41(-1.12%)
Sep 09, 2020 123.77 126.68 122.15 125.88 2,838,189 +4.30(+3.54%)
Sep 08, 2020 124.67 124.70 120.63 121.58 4,726,390 -5.70(-4.48%)
Sep 04, 2020 128.74 129.74 124.13 127.28 2,484,471 -2.63(-2.03%)
Sep 03, 2020 135.21 135.21 128.34 129.91 3,506,839 -6.59(-4.83%)
Sep 02, 2020 134.97 137.22 133.64 136.50 2,389,812 +1.24(+0.92%)
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.