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 (%)
Oct 29, 2021 138.40 138.81 136.91 138.23 2,019,550 +0.06(+0.04%)
Oct 28, 2021 138.23 139.16 137.10 138.17 1,392,627 -0.18(-0.13%)
Oct 27, 2021 140.62 140.70 138.29 138.35 1,721,767 -2.00(-1.43%)
Oct 26, 2021 140.86 140.35 1,565,914 +0.21(+0.15%)
Oct 25, 2021 139.08 141.72 138.48 140.14 2,187,051 +1.10(+0.79%)
Oct 22, 2021 138.97 142.08 139.04 2,531,766 +0.43(+0.31%)
Oct 21, 2021 137.21 138.81 136.28 138.60 1,880,913 +1.41(+1.03%)
Oct 20, 2021 135.48 137.31 135.23 137.19 1,788,919 +2.41(+1.79%)
Oct 19, 2021 133.53 134.80 132.56 134.78 1,638,221 +2.01(+1.51%)
Oct 18, 2021 132.71 133.78 132.27 132.77 1,773,656 -0.04(-0.03%)
Oct 15, 2021 133.89 134.72 131.35 132.81 3,347,109 -0.95(-0.71%)
Oct 14, 2021 134.75 135.68 132.68 133.76 2,470,004 -0.72(-0.53%)
Oct 13, 2021 134.99 135.78 131.03 134.47 3,142,643 -0.23(-0.17%)
Oct 12, 2021 137.52 137.82 134.04 134.70 3,137,123 -2.76(-2.01%)
Oct 11, 2021 137.91 138.59 135.53 137.46 1,936,109 -0.51(-0.37%)
Oct 08, 2021 135.50 138.54 135.43 137.97 2,194,772 +2.37(+1.74%)
Oct 07, 2021 132.82 136.13 132.46 135.61 3,680,337 +3.47(+2.63%)
Oct 06, 2021 141.51 141.51 130.95 132.14 8,465,424 -9.88(-6.95%)
Oct 05, 2021 141.07 142.65 140.55 142.01 2,721,284 +0.90(+0.64%)
Oct 04, 2021 141.29 143.37 138.00 141.12 3,262,810 -0.40(-0.29%)
Oct 01, 2021 139.86 142.03 137.53 141.52 3,242,932 +1.32(+0.94%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,388 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,210 +4.11(+3.12%)
Sep 28, 2021 129.96 133.06 129.63 131.84 4,411,430 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,496 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,386 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,221 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,033 -0.35(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,608 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.91 128.22 3,584,845 -3.74(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,735 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,007 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.07 6,451,192 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.29 1,337,684 +0.69(+0.48%)
Sep 13, 2021 143.32 144.79 141.84 142.60 2,162,726 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,620 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,031 -1.77(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.03 2,232,519 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,545 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,101 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.31 2,273,337 -1.01(-0.70%)
Sep 01, 2021 143.25 144.88 142.86 144.32 1,593,018 +1.20(+0.84%)
Aug 31, 2021 141.59 145.01 140.56 143.12 3,518,278 +2.06(+1.46%)
Aug 30, 2021 139.99 142.08 138.81 141.06 2,047,076 +0.34(+0.25%)
Aug 27, 2021 139.32 141.09 139.01 140.71 1,162,063 +1.45(+1.04%)
Aug 26, 2021 139.77 140.66 138.98 139.27 1,032,437 -0.38(-0.27%)
Aug 25, 2021 140.55 140.55 137.83 139.65 1,664,076 -0.70(-0.50%)
Aug 24, 2021 140.93 142.10 139.95 140.35 1,525,929 -0.25(-0.17%)
Aug 23, 2021 137.97 141.27 137.15 140.60 1,925,886 +2.61(+1.89%)
Aug 20, 2021 138.73 139.57 137.46 137.99 2,367,098 -0.42(-0.31%)
Aug 19, 2021 137.21 139.21 136.91 138.41 1,918,383 +0.60(+0.44%)
Aug 18, 2021 138.75 139.69 137.65 137.81 2,124,134 -1.03(-0.74%)
Aug 17, 2021 137.00 139.94 136.58 138.84 2,377,849 +1.02(+0.74%)
Aug 16, 2021 135.81 137.84 135.26 137.82 1,817,358 +1.30(+0.95%)
Aug 13, 2021 136.78 137.23 136.04 136.52 1,597,575 -0.32(-0.23%)
Aug 12, 2021 135.96 136.85 134.80 136.84 1,901,140 +0.69(+0.51%)
Aug 11, 2021 135.77 136.29 134.93 136.15 1,870,405 +1.22(+0.90%)
Aug 10, 2021 133.99 134.96 133.06 134.93 2,245,334 +0.89(+0.66%)
Aug 09, 2021 134.58 135.67 133.32 134.04 1,750,064 -0.18(-0.13%)
Aug 06, 2021 134.34 135.19 133.30 134.22 2,439,283 -0.52(-0.39%)
Aug 05, 2021 142.57 144.22 132.74 134.74 5,603,459 -2.99(-2.17%)
Aug 04, 2021 137.35 139.14 136.21 137.73 2,936,111 +0.11(+0.08%)
Aug 03, 2021 140.42 141.09 135.03 137.62 4,562,896 -4.24(-2.99%)
Aug 02, 2021 142.73 143.37 141.57 141.87 2,086,723 +0.15(+0.10%)
Jul 30, 2021 140.62 143.10 140.24 141.72 2,869,929 +0.57(+0.40%)
Jul 29, 2021 141.71 142.38 140.66 141.15 1,669,067 -0.18(-0.13%)
Jul 28, 2021 140.13 142.91 140.03 141.32 1,375,073 +1.60(+1.15%)
Jul 27, 2021 142.80 142.96 138.13 139.72 2,160,373 -3.27(-2.29%)
Jul 26, 2021 142.86 143.73 141.56 142.99 1,327,725 +0.26(+0.18%)
Jul 23, 2021 140.43 143.10 139.56 142.73 2,305,469 +2.66(+1.90%)
Jul 22, 2021 137.89 140.24 137.88 140.07 1,943,443 +1.55(+1.12%)
Jul 21, 2021 141.65 141.65 138.02 138.53 2,116,403 -0.34(-0.25%)
Jul 20, 2021 139.15 139.78 137.70 138.87 1,899,664 -0.17(-0.12%)
Jul 19, 2021 140.89 142.91 138.17 139.04 2,233,354 -1.83(-1.30%)
Jul 16, 2021 140.41 141.77 139.03 140.87 3,473,752 +0.43(+0.31%)
Jul 15, 2021 141.12 142.25 139.37 140.44 2,461,524 -0.45(-0.32%)
Jul 14, 2021 141.08 142.74 140.31 140.89 1,963,739 -0.13(-0.09%)
Jul 13, 2021 141.21 143.65 140.24 141.02 2,738,411 +1.83(+1.32%)
Jul 12, 2021 140.33 140.33 138.37 139.19 1,977,325 +0.39(+0.28%)
Jul 09, 2021 137.38 139.28 137.32 138.79 1,766,165 +0.53(+0.38%)
Jul 08, 2021 139.12 140.16 137.86 138.26 1,893,182 -2.46(-1.75%)
Jul 07, 2021 141.85 142.00 140.32 140.72 1,987,814 -0.05(-0.03%)
Jul 06, 2021 141.31 141.55 139.75 140.77 1,914,120 -0.40(-0.29%)
Jul 02, 2021 141.06 141.67 139.92 141.18 1,243,856 +1.25(+0.89%)
Jul 01, 2021 141.23 141.58 139.23 139.93 2,663,115 -1.66(-1.17%)
Jun 30, 2021 142.07 142.38 140.92 141.59 1,828,323 -0.27(-0.19%)
Jun 29, 2021 140.95 142.28 140.01 141.86 1,600,341 +1.10(+0.78%)
Jun 28, 2021 137.51 142.22 137.32 140.75 2,668,614 +4.32(+3.17%)
Jun 25, 2021 137.02 137.54 135.90 136.43 2,302,663 -0.06(-0.04%)
Jun 24, 2021 136.40 137.33 135.46 136.49 1,668,936 +0.03(+0.02%)
Jun 23, 2021 138.73 139.46 136.08 136.46 1,757,426 -2.21(-1.59%)
Jun 22, 2021 138.97 139.45 137.89 138.67 1,555,907 -0.10(-0.07%)
Jun 21, 2021 137.21 139.88 136.63 138.76 2,670,089 -0.16(-0.11%)
Jun 18, 2021 139.79 140.42 137.74 138.92 3,286,837 -0.80(-0.57%)
Jun 17, 2021 139.93 141.31 138.48 139.72 2,234,318 -0.66(-0.47%)
Jun 16, 2021 141.72 142.01 138.26 140.38 2,968,757 -2.16(-1.52%)
Jun 15, 2021 146.60 146.61 142.06 142.54 1,823,859 -3.69(-2.52%)
Jun 14, 2021 144.38 146.42 143.87 146.24 1,773,804 +2.13(+1.48%)
Jun 11, 2021 142.97 144.47 142.72 144.11 1,267,237 +0.72(+0.50%)
Jun 10, 2021 144.08 144.12 140.09 143.39 3,330,980 -0.16(-0.11%)
Jun 09, 2021 144.00 145.14 143.30 143.55 1,797,796 +0.31(+0.22%)
Jun 08, 2021 144.17 144.97 142.94 143.23 1,176,247 -0.22(-0.15%)
Jun 07, 2021 142.49 143.69 141.81 143.45 1,534,380 +0.50(+0.35%)
Jun 04, 2021 140.68 143.55 140.41 142.95 1,949,816 +3.17(+2.27%)
Jun 03, 2021 138.70 140.33 138.46 139.78 1,599,818 +0.58(+0.42%)
Jun 02, 2021 141.45 141.62 138.74 139.20 1,546,168 -2.19(-1.55%)
Jun 01, 2021 139.96 141.91 139.96 141.38 2,651,638 +0.85(+0.60%)
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%)
Mar 01, 2021 132.95 135.38 132.34 134.81 2,919,801 +3.24(+2.46%)
Feb 26, 2021 134.27 135.35 131.50 131.56 3,713,187 -1.25(-0.94%)
Feb 25, 2021 134.78 136.46 131.69 132.81 3,098,236 -2.40(-1.77%)
Feb 24, 2021 135.82 137.11 134.47 135.21 3,803,811 -3.43(-2.47%)
Feb 23, 2021 137.93 139.41 133.74 138.63 2,837,970 -1.07(-0.77%)
Feb 22, 2021 142.06 142.79 139.45 139.71 1,866,589 -3.62(-2.53%)
Feb 19, 2021 145.03 146.30 142.83 143.33 2,183,515 -1.43(-0.99%)
Feb 18, 2021 143.43 145.75 141.59 144.76 2,125,641 +1.55(+1.08%)
Feb 17, 2021 142.40 143.41 140.79 143.21 1,684,168 +0.05(+0.03%)
Feb 16, 2021 144.21 145.25 142.02 143.16 2,572,613 -1.92(-1.33%)
Feb 12, 2021 144.18 145.19 142.44 145.09 1,696,569 +0.40(+0.28%)
Feb 11, 2021 142.72 145.28 142.01 144.68 2,640,104 +2.67(+1.88%)
Feb 10, 2021 144.31 144.76 141.53 142.01 2,878,811 -1.47(-1.03%)
Feb 09, 2021 140.01 145.57 139.87 143.49 4,599,654 +3.58(+2.56%)
Feb 08, 2021 139.45 139.93 136.84 139.90 2,582,657 +1.22(+0.88%)
Feb 05, 2021 137.40 139.91 136.80 138.68 3,970,508 +2.54(+1.87%)
Feb 04, 2021 138.04 139.60 135.29 136.14 3,999,838 -2.15(-1.56%)
Feb 03, 2021 141.77 142.01 135.56 138.29 6,814,867 -8.00(-5.47%)
Feb 02, 2021 143.53 147.60 143.53 146.29 4,252,233 +3.04(+2.13%)
Feb 01, 2021 141.21 144.65 140.95 143.25 4,197,956 +2.62(+1.86%)
Jan 29, 2021 138.47 141.97 137.95 140.63 3,732,433 +0.19(+0.13%)
Jan 28, 2021 143.71 144.00 140.33 140.44 3,336,579 -3.16(-2.20%)
Jan 27, 2021 143.21 146.25 141.94 143.60 4,447,158 -0.07(-0.05%)
Jan 26, 2021 143.73 144.32 142.58 143.67 3,727,192 +0.00(+0.00%)
Jan 25, 2021 146.14 147.60 142.77 143.67 3,796,801 +0.30(+0.21%)
Jan 22, 2021 142.38 143.85 141.91 143.38 3,430,714 +0.03(+0.02%)
Jan 21, 2021 143.00 144.63 142.14 143.35 3,069,149 +0.36(+0.25%)
Jan 20, 2021 139.87 143.30 139.24 142.99 3,344,332 +4.10(+2.95%)
Jan 19, 2021 136.91 140.43 135.52 138.89 2,742,592 +2.39(+1.75%)
Jan 15, 2021 136.76 138.13 135.43 136.50 2,488,390 +0.06(+0.04%)
Jan 14, 2021 134.37 136.88 133.69 136.44 3,575,651 +2.55(+1.91%)
Jan 13, 2021 136.08 136.46 132.21 133.89 3,764,100 -2.67(-1.96%)
Jan 12, 2021 138.56 139.25 134.83 136.56 2,206,307 -2.12(-1.53%)
Jan 11, 2021 138.98 139.16 136.81 138.68 2,637,138 -0.63(-0.45%)
Jan 08, 2021 138.33 139.45 137.42 139.31 1,937,496 +1.10(+0.80%)
Jan 07, 2021 134.86 138.34 134.54 138.21 2,989,878 +3.87(+2.88%)
Jan 06, 2021 136.03 137.68 133.94 134.34 2,442,363 -4.44(-3.20%)
Jan 05, 2021 137.71 138.86 136.00 138.78 2,156,560 +1.78(+1.30%)
Jan 04, 2021 140.86 141.07 135.68 137.00 3,652,635 -4.02(-2.85%)
Dec 31, 2020 141.02 141.02 141.02 1,715,345 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,345 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,104 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,233 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,684 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,670 +2.04(+1.49%)
Dec 22, 2020 138.70 139.18 136.20 136.93 2,141,369 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,181 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,339 +2.71(+1.97%)
Dec 17, 2020 139.40 139.94 135.84 137.34 3,691,994 -1.72(-1.24%)
Dec 16, 2020 137.00 140.87 136.83 139.06 4,102,927 +0.92(+0.67%)
Dec 15, 2020 135.34 138.27 134.65 138.13 3,456,709 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,331 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,041 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,862 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,599 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,238 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,920 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,266 +0.31(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,492 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,063 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,230 -0.33(-0.27%)
Nov 30, 2020 122.37 125.93 120.89 125.29 10,283,303 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,304 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,804 +1.24(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,539,968 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,756 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.81 119.52 3,249,506 +1.70(+1.44%)
Nov 19, 2020 114.49 119.18 114.17 117.83 2,893,637 +3.24(+2.82%)
Nov 18, 2020 116.06 116.29 114.40 114.59 2,557,598 -1.65(-1.42%)
Nov 17, 2020 117.03 118.33 115.78 116.24 3,012,206 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,553 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,674 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,780 -0.45(-0.38%)
Nov 11, 2020 117.98 118.32 115.32 117.47 3,643,099 +0.83(+0.71%)
Nov 10, 2020 114.74 118.21 112.57 116.64 4,541,749 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,433 -2.18(-1.86%)
Nov 06, 2020 117.20 118.38 112.32 116.89 12,389,809 -8.96(-7.12%)
Nov 05, 2020 126.40 126.40 123.85 125.86 3,347,867 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.34 122.90 2,644,938 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,948 +0.91(+0.78%)
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.