Skip to main content

Electronic Arts (NQ: EA )

132.90 +1.03 (+0.78%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.56 74.14 69.27 70.68 11,351,901 -3.91(-5.25%)
Oct 29, 2015 75.03 75.44 73.91 74.59 3,310,853 -0.70(-0.92%)
Oct 28, 2015 74.54 75.32 73.62 75.29 3,388,649 +1.47(+1.99%)
Oct 27, 2015 72.49 74.12 72.28 73.82 2,746,526 +1.17(+1.61%)
Oct 26, 2015 73.56 73.94 72.34 72.65 2,524,803 -0.82(-1.12%)
Oct 23, 2015 73.56 74.04 73.01 73.48 3,343,372 +0.37(+0.51%)
Oct 22, 2015 71.69 73.41 71.61 73.10 3,039,340 +1.72(+2.40%)
Oct 21, 2015 71.28 72.03 70.61 71.39 2,380,881 +0.48(+0.68%)
Oct 20, 2015 71.20 71.68 69.93 70.91 2,211,983 +0.01(+0.01%)
Oct 19, 2015 70.51 72.12 70.13 70.90 3,568,725 +0.57(+0.81%)
Oct 16, 2015 69.42 70.40 68.91 70.33 2,928,522 +0.73(+1.04%)
Oct 15, 2015 69.65 70.11 68.83 69.60 2,743,591 +0.39(+0.57%)
Oct 14, 2015 67.06 69.93 66.78 69.21 4,085,735 +2.11(+3.14%)
Oct 13, 2015 66.69 67.82 66.04 67.10 3,441,048 +0.30(+0.46%)
Oct 12, 2015 63.88 66.94 63.40 66.80 4,213,019 +3.01(+4.72%)
Oct 09, 2015 64.33 64.38 63.30 63.79 4,356,120 -0.75(-1.16%)
Oct 08, 2015 64.63 64.83 63.45 64.53 2,507,914 -0.30(-0.47%)
Oct 07, 2015 65.28 65.55 63.93 64.84 3,766,653 -0.43(-0.66%)
Oct 06, 2015 66.11 66.77 65.06 65.27 1,841,354 -1.02(-1.54%)
Oct 05, 2015 66.03 66.79 65.68 66.29 2,790,709 +1.08(+1.65%)
Oct 02, 2015 65.08 65.22 63.59 65.21 3,107,486 -0.70(-1.06%)
Oct 01, 2015 66.73 66.73 65.16 65.91 2,973,216 -0.54(-0.81%)
Sep 30, 2015 65.52 66.56 65.21 66.44 2,441,007 +1.72(+2.65%)
Sep 29, 2015 65.71 66.06 64.29 64.73 2,296,111 -0.45(-0.69%)
Sep 28, 2015 67.62 67.89 64.68 65.18 2,673,812 -2.97(-4.36%)
Sep 25, 2015 68.62 69.47 67.64 68.15 2,855,403 +0.67(+0.99%)
Sep 24, 2015 67.53 67.95 66.37 67.48 2,154,908 -0.64(-0.94%)
Sep 23, 2015 67.52 68.44 67.27 68.12 2,918,349 +0.76(+1.12%)
Sep 22, 2015 68.21 68.92 66.91 67.37 2,459,928 -1.85(-2.68%)
Sep 21, 2015 69.05 70.23 68.71 69.22 2,119,049 +0.50(+0.73%)
Sep 18, 2015 68.99 69.85 68.41 68.72 3,571,886 -0.97(-1.39%)
Sep 17, 2015 68.87 70.60 68.52 69.69 2,308,332 +0.77(+1.11%)
Sep 16, 2015 68.37 69.06 67.76 68.93 2,227,115 +0.88(+1.30%)
Sep 15, 2015 67.07 68.32 66.99 68.04 1,762,964 +1.01(+1.51%)
Sep 14, 2015 67.53 67.72 66.82 67.03 1,715,965 -0.55(-0.81%)
Sep 11, 2015 66.92 67.64 66.52 67.58 1,714,588 +0.17(+0.25%)
Sep 10, 2015 66.24 68.09 66.24 67.42 2,126,112 +0.94(+1.42%)
Sep 09, 2015 68.20 68.82 66.27 66.47 2,403,805 -0.71(-1.05%)
Sep 08, 2015 66.25 67.29 65.71 67.18 3,268,718 +2.09(+3.21%)
Sep 04, 2015 63.59 65.09 65.09 65.09 3,671,741 +0.57(+0.88%)
Sep 03, 2015 64.03 65.22 63.78 64.52 3,550,690 +1.10(+1.73%)
Sep 02, 2015 63.19 63.87 62.74 63.42 3,879,599 +1.22(+1.95%)
Sep 01, 2015 63.15 64.47 61.82 62.21 5,139,125 -2.67(-4.11%)
Aug 31, 2015 65.81 66.59 64.71 64.88 3,109,391 -1.73(-2.59%)
Aug 28, 2015 65.34 67.15 65.23 66.60 3,036,892 +0.74(+1.12%)
Aug 27, 2015 65.86 66.34 64.24 65.87 2,979,466 +0.80(+1.24%)
Aug 26, 2015 64.24 65.20 62.43 65.06 4,427,731 +2.75(+4.41%)
Aug 25, 2015 64.63 65.00 62.25 62.32 5,892,093 -0.16(-0.25%)
Aug 24, 2015 59.09 64.18 58.32 62.47 6,736,081 -1.79(-2.79%)
Aug 21, 2015 64.00 65.94 62.78 64.27 5,502,770 -2.14(-3.22%)
Aug 20, 2015 69.53 70.11 66.31 66.41 5,136,129 -3.82(-5.45%)
Aug 19, 2015 72.13 72.30 70.03 70.23 3,239,190 -2.20(-3.03%)
Aug 18, 2015 72.68 73.06 71.77 72.43 2,871,306 +0.15(+0.20%)
Aug 17, 2015 71.44 72.48 70.85 72.28 2,700,923 +0.86(+1.21%)
Aug 14, 2015 72.01 72.33 71.32 71.42 2,224,347 -0.55(-0.76%)
Aug 13, 2015 72.13 72.69 71.62 71.97 2,029,852 -0.33(-0.46%)
Aug 12, 2015 71.78 72.51 70.32 72.30 2,955,700 -0.10(-0.14%)
Aug 11, 2015 72.07 72.46 71.46 72.40 2,507,977 -0.15(-0.20%)
Aug 10, 2015 72.77 73.39 72.28 72.54 2,905,898 +0.60(+0.83%)
Aug 07, 2015 72.34 72.52 71.02 71.95 3,141,647 -0.64(-0.88%)
Aug 06, 2015 73.56 74.19 72.08 72.58 4,682,048 -1.13(-1.53%)
Aug 05, 2015 70.98 74.30 70.86 73.71 5,947,337 +3.30(+4.68%)
Aug 04, 2015 69.34 70.55 69.34 70.42 2,800,557 +0.81(+1.17%)
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.