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 (%)
Jan 31, 2020 108.62 108.62 103.47 105.84 7,133,538 -3.65(-3.33%)
Jan 30, 2020 109.28 109.73 108.19 109.49 3,905,563 -0.56(-0.51%)
Jan 29, 2020 110.34 110.78 109.10 110.05 2,511,988 +0.30(+0.28%)
Jan 28, 2020 109.15 110.70 108.92 109.74 3,020,041 +1.31(+1.21%)
Jan 27, 2020 108.12 109.05 107.83 108.43 2,200,886 -1.74(-1.58%)
Jan 24, 2020 111.82 111.93 109.48 110.17 2,349,364 -1.13(-1.01%)
Jan 23, 2020 110.74 111.54 109.84 111.29 1,595,627 +0.38(+0.35%)
Jan 22, 2020 110.60 111.84 110.51 110.91 2,470,717 +0.67(+0.61%)
Jan 21, 2020 110.38 110.79 109.62 110.24 2,193,855 -0.51(-0.46%)
Jan 17, 2020 110.20 110.81 109.40 110.75 3,113,180 +1.64(+1.50%)
Jan 16, 2020 107.88 109.15 107.83 109.12 2,149,729 +1.62(+1.51%)
Jan 15, 2020 107.67 108.32 107.04 107.50 1,508,156 +0.03(+0.03%)
Jan 14, 2020 107.55 108.05 106.62 107.47 1,757,265 -0.23(-0.22%)
Jan 13, 2020 106.95 107.95 106.53 107.70 1,893,894 +1.21(+1.13%)
Jan 10, 2020 107.10 107.17 106.11 106.50 1,790,496 -0.75(-0.70%)
Jan 09, 2020 107.88 108.21 106.18 107.25 1,854,337 -0.13(-0.12%)
Jan 08, 2020 106.10 107.88 105.70 107.38 2,703,653 +1.08(+1.02%)
Jan 07, 2020 106.90 107.14 105.65 106.30 1,725,658 -0.38(-0.36%)
Jan 06, 2020 104.89 107.20 104.58 106.68 2,991,826 +1.55(+1.47%)
Jan 03, 2020 103.55 105.67 103.09 105.14 1,876,554 -0.14(-0.13%)
Jan 02, 2020 105.86 106.26 104.70 105.27 1,938,339 -0.17(-0.16%)
Dec 31, 2019 104.94 105.45 104.38 105.44 1,464,312 +0.57(+0.54%)
Dec 30, 2019 106.03 106.28 104.70 104.87 1,792,913 -1.47(-1.38%)
Dec 27, 2019 106.51 106.79 105.72 106.34 1,186,255 -0.08(-0.07%)
Dec 26, 2019 106.47 106.79 106.03 106.42 1,709,433 -0.04(-0.04%)
Dec 24, 2019 105.70 106.77 105.65 106.46 617,904 +0.75(+0.71%)
Dec 23, 2019 106.18 106.82 105.60 105.71 1,654,497 -0.16(-0.15%)
Dec 20, 2019 105.94 106.36 105.00 105.87 3,388,688 +0.60(+0.57%)
Dec 19, 2019 104.94 105.80 104.58 105.27 1,572,110 +0.26(+0.24%)
Dec 18, 2019 103.96 105.18 103.61 105.02 1,604,272 +1.30(+1.26%)
Dec 17, 2019 103.82 104.18 103.09 103.71 1,401,327 +0.03(+0.03%)
Dec 16, 2019 102.99 103.88 102.80 103.68 1,885,274 +1.15(+1.12%)
Dec 13, 2019 103.31 103.80 101.81 102.54 2,499,761 -0.53(-0.51%)
Dec 12, 2019 101.55 103.14 101.20 103.06 2,567,972 +1.85(+1.83%)
Dec 11, 2019 99.91 101.52 99.86 101.21 2,137,950 +1.34(+1.35%)
Dec 10, 2019 99.88 100.53 99.34 99.87 2,045,437 -0.20(-0.20%)
Dec 09, 2019 101.35 101.51 99.97 100.06 2,031,961 -1.18(-1.16%)
Dec 06, 2019 100.91 101.31 100.38 101.24 2,614,471 +1.09(+1.09%)
Dec 05, 2019 99.50 100.30 98.43 100.15 2,306,062 +1.46(+1.48%)
Dec 04, 2019 99.81 100.42 98.49 98.69 2,788,904 -0.63(-0.63%)
Dec 03, 2019 97.62 99.51 97.19 99.32 2,675,208 +0.85(+0.87%)
Dec 02, 2019 99.47 99.64 97.65 98.47 2,777,066 -0.60(-0.60%)
Nov 29, 2019 98.10 100.03 98.09 99.06 1,296,478 +0.22(+0.22%)
Nov 27, 2019 98.16 99.02 96.85 98.85 1,900,108 +1.48(+1.52%)
Nov 26, 2019 97.95 98.21 96.81 97.37 2,882,884 -0.51(-0.52%)
Nov 25, 2019 97.37 99.29 97.37 97.88 2,867,749 +0.60(+0.61%)
Nov 22, 2019 97.74 98.00 96.43 97.28 2,743,049 +0.18(+0.18%)
Nov 21, 2019 96.36 97.32 96.32 97.10 2,872,599 +0.87(+0.91%)
Nov 20, 2019 94.27 97.00 94.27 96.23 3,095,379 +1.40(+1.48%)
Nov 19, 2019 95.34 95.98 94.46 94.83 3,482,459 -0.69(-0.72%)
Nov 18, 2019 95.55 96.21 94.84 95.51 2,698,637 -0.15(-0.15%)
Nov 15, 2019 96.95 97.48 95.49 95.66 3,380,633 +0.00(+0.00%)
Nov 14, 2019 94.35 96.58 94.27 95.66 3,365,495 +1.51(+1.60%)
Nov 13, 2019 94.76 95.10 93.70 94.15 2,924,150 -0.32(-0.34%)
Nov 12, 2019 94.55 94.96 93.41 94.47 3,756,686 -0.06(-0.06%)
Nov 11, 2019 95.67 96.99 94.45 94.53 2,202,189 -1.84(-1.91%)
Nov 08, 2019 95.04 96.60 94.46 96.38 2,351,913 +1.02(+1.07%)
Nov 07, 2019 97.38 97.38 95.15 95.36 2,198,717 -1.41(-1.46%)
Nov 06, 2019 96.78 97.27 96.08 96.77 2,495,949 +0.40(+0.42%)
Nov 05, 2019 96.24 97.08 94.77 96.37 2,773,375 +0.11(+0.11%)
Nov 04, 2019 94.49 96.63 93.76 96.26 3,910,511 +2.80(+2.99%)
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.