Skip to main content

Electronic Arts (NQ: EA )

132.89 +1.02 (+0.77%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 140.91 141.80 140.33 140.54 1,363,872 +0.00(+0.00%)
May 27, 2021 140.92 142.04 140.13 140.54 1,945,774 -1.04(-0.74%)
May 26, 2021 141.59 143.29 140.78 141.58 1,643,973 +0.72(+0.51%)
May 25, 2021 140.20 141.43 139.13 140.86 1,929,161 +1.15(+0.82%)
May 24, 2021 139.02 140.28 137.82 139.71 1,677,938 +1.89(+1.37%)
May 21, 2021 140.09 140.79 137.54 137.82 3,017,875 -1.61(-1.16%)
May 20, 2021 137.58 140.70 136.85 139.44 2,500,921 +2.88(+2.11%)
May 19, 2021 134.48 136.87 133.29 136.56 1,749,432 +0.81(+0.59%)
May 18, 2021 135.01 138.34 134.47 135.75 2,114,972 +0.52(+0.39%)
May 17, 2021 134.76 136.03 134.17 135.23 2,065,768 -1.07(-0.79%)
May 14, 2021 137.86 138.35 135.54 136.30 2,536,936 -0.50(-0.37%)
May 13, 2021 136.59 138.57 135.72 136.80 2,362,864 -0.53(-0.39%)
May 12, 2021 139.29 140.31 135.48 137.33 5,908,062 -1.66(-1.20%)
May 11, 2021 137.13 140.08 136.37 138.99 4,177,697 +0.70(+0.50%)
May 10, 2021 139.08 140.93 138.27 138.29 3,172,045 -1.74(-1.24%)
May 07, 2021 140.20 141.43 139.41 140.04 1,631,372 +1.06(+0.76%)
May 06, 2021 135.28 139.05 135.28 138.97 1,990,654 +3.42(+2.52%)
May 05, 2021 135.71 138.26 135.33 135.55 2,162,895 +0.79(+0.58%)
May 04, 2021 138.37 138.52 133.48 134.76 2,554,331 -4.05(-2.92%)
May 03, 2021 140.32 141.07 138.69 138.82 2,280,989 -0.88(-0.63%)
Apr 30, 2021 142.67 143.84 139.52 139.70 2,594,741 -4.19(-2.91%)
Apr 29, 2021 141.88 144.26 141.09 143.89 1,727,699 +2.31(+1.63%)
Apr 28, 2021 141.68 142.52 140.92 141.58 1,478,507 +0.52(+0.37%)
Apr 27, 2021 141.94 142.01 140.11 141.06 2,196,308 -0.33(-0.23%)
Apr 26, 2021 141.22 142.96 140.65 141.38 1,779,175 +0.64(+0.45%)
Apr 23, 2021 140.13 141.20 138.48 140.74 2,408,015 +1.85(+1.33%)
Apr 22, 2021 138.75 140.87 138.07 138.90 2,541,061 +0.22(+0.16%)
Apr 21, 2021 137.96 138.84 136.76 138.68 1,603,635 +0.18(+0.13%)
Apr 20, 2021 137.26 139.38 136.51 138.50 2,093,452 +1.21(+0.88%)
Apr 19, 2021 137.66 138.98 136.43 137.29 2,904,915 -1.40(-1.01%)
Apr 16, 2021 139.73 140.03 137.92 138.69 2,510,328 -1.69(-1.20%)
Apr 15, 2021 139.24 140.58 138.27 140.38 1,682,489 +1.14(+0.82%)
Apr 14, 2021 139.54 140.66 138.91 139.24 1,449,118 -0.49(-0.35%)
Apr 13, 2021 140.20 141.47 139.08 139.73 2,141,181 +0.65(+0.47%)
Apr 12, 2021 137.09 139.32 137.00 139.08 2,092,741 +0.97(+0.71%)
Apr 09, 2021 138.25 138.37 136.12 138.11 1,795,459 -1.07(-0.77%)
Apr 08, 2021 140.45 140.83 138.34 139.18 1,806,212 -0.45(-0.32%)
Apr 07, 2021 138.93 140.38 138.40 139.63 1,942,748 +0.72(+0.52%)
Apr 06, 2021 138.73 140.04 138.05 138.91 2,166,027 -0.25(-0.18%)
Apr 05, 2021 135.21 139.38 134.97 139.17 2,465,838 +3.52(+2.59%)
Apr 01, 2021 134.44 136.10 134.00 135.65 1,754,270 +2.55(+1.91%)
Mar 31, 2021 132.46 134.38 132.02 133.10 2,344,366 +0.93(+0.70%)
Mar 30, 2021 131.18 132.26 130.22 132.18 1,985,195 -0.53(-0.40%)
Mar 29, 2021 130.29 133.73 129.33 132.71 2,407,253 +2.08(+1.60%)
Mar 26, 2021 128.06 130.77 127.51 130.63 2,267,462 +2.77(+2.17%)
Mar 25, 2021 126.90 128.25 126.02 127.85 1,989,888 +0.23(+0.18%)
Mar 24, 2021 130.74 131.08 127.54 127.63 2,202,884 -3.20(-2.44%)
Mar 23, 2021 129.34 132.23 128.85 130.82 2,564,386 +1.61(+1.25%)
Mar 22, 2021 127.24 130.24 126.45 129.21 3,206,783 +2.96(+2.34%)
Mar 19, 2021 126.37 127.64 125.84 126.25 4,262,767 +0.39(+0.31%)
Mar 18, 2021 127.86 128.39 125.16 125.86 3,541,843 -2.56(-1.99%)
Mar 17, 2021 129.05 129.05 126.59 128.41 2,439,357 -1.12(-0.87%)
Mar 16, 2021 130.24 131.46 129.30 129.53 2,319,825 +0.83(+0.65%)
Mar 15, 2021 128.26 128.75 126.98 128.70 2,218,851 +0.39(+0.31%)
Mar 12, 2021 127.75 128.81 127.05 128.31 1,350,510 -0.84(-0.65%)
Mar 11, 2021 130.24 130.59 128.81 129.14 2,255,820 +1.20(+0.94%)
Mar 10, 2021 129.93 130.42 127.64 127.94 1,873,740 -0.80(-0.62%)
Mar 09, 2021 128.06 130.81 127.78 128.74 2,986,670 +3.66(+2.92%)
Mar 08, 2021 129.78 130.30 125.04 125.08 2,219,345 -5.30(-4.07%)
Mar 05, 2021 129.33 130.70 127.34 130.38 2,553,755 +1.29(+1.00%)
Mar 04, 2021 130.35 132.51 128.32 129.09 2,977,533 -1.73(-1.32%)
Mar 03, 2021 133.65 134.46 130.50 130.82 2,825,799 -3.71(-2.76%)
Mar 02, 2021 134.85 135.97 133.33 134.53 2,766,251 -0.28(-0.20%)
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.