Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 126.43 127.18 123.70 124.49 2,975,925 -2.25(-1.78%)
Oct 28, 2022 126.92 128.93 126.29 126.75 2,239,900 +0.53(+0.42%)
Oct 27, 2022 125.68 128.10 125.63 126.21 2,260,121 +0.44(+0.35%)
Oct 26, 2022 126.26 128.03 125.50 125.77 1,373,581 -0.48(-0.38%)
Oct 25, 2022 124.73 126.32 124.39 126.25 1,653,385 +2.05(+1.65%)
Oct 24, 2022 124.19 124.91 122.36 124.21 1,360,381 +0.67(+0.54%)
Oct 21, 2022 121.82 123.85 121.12 123.53 1,624,643 +1.42(+1.17%)
Oct 20, 2022 122.18 124.24 120.86 122.11 1,376,908 -0.29(-0.23%)
Oct 19, 2022 120.95 123.15 120.51 122.40 1,363,433 +0.46(+0.38%)
Oct 18, 2022 121.16 122.54 120.63 121.93 1,531,462 +2.31(+1.93%)
Oct 17, 2022 121.77 122.14 119.42 119.62 1,720,440 +0.65(+0.55%)
Oct 14, 2022 120.66 121.78 118.17 118.97 1,995,865 -0.84(-0.70%)
Oct 13, 2022 114.98 120.74 114.87 119.81 1,643,856 +2.31(+1.97%)
Oct 12, 2022 117.95 118.80 117.41 117.50 1,154,257 -0.37(-0.31%)
Oct 11, 2022 118.83 119.86 117.26 117.86 1,597,542 -1.41(-1.18%)
Oct 10, 2022 120.97 121.04 118.50 119.27 1,092,791 -1.61(-1.33%)
Oct 07, 2022 121.10 121.90 120.15 120.89 2,023,113 -1.33(-1.09%)
Oct 06, 2022 121.45 123.34 121.23 122.22 1,576,703 +0.98(+0.81%)
Oct 05, 2022 121.27 122.30 119.87 121.24 1,724,989 -0.52(-0.43%)
Oct 04, 2022 119.22 121.90 119.22 121.77 2,063,074 +3.30(+2.79%)
Oct 03, 2022 114.88 119.03 114.66 118.46 2,632,777 +4.10(+3.59%)
Sep 30, 2022 116.33 117.13 114.20 114.36 2,215,047 -1.74(-1.50%)
Sep 29, 2022 116.36 116.87 114.75 116.10 1,664,019 -0.87(-0.74%)
Sep 28, 2022 114.48 117.56 113.75 116.97 2,116,559 +3.17(+2.79%)
Sep 27, 2022 114.18 115.21 113.31 113.80 1,283,244 +0.32(+0.28%)
Sep 26, 2022 113.98 115.21 112.79 113.48 1,746,610 -0.81(-0.71%)
Sep 23, 2022 115.38 115.94 112.74 114.29 1,847,424 -1.76(-1.52%)
Sep 22, 2022 115.28 116.92 115.12 116.05 1,401,709 -0.07(-0.06%)
Sep 21, 2022 119.70 119.77 116.12 116.12 1,442,692 -3.02(-2.53%)
Sep 20, 2022 121.12 121.20 118.49 119.14 1,539,598 -2.36(-1.94%)
Sep 19, 2022 119.78 121.58 118.76 121.50 1,742,588 +1.18(+0.98%)
Sep 16, 2022 122.43 122.53 118.60 120.32 5,302,393 -2.64(-2.15%)
Sep 15, 2022 123.74 125.19 122.31 122.96 2,342,003 -2.48(-1.98%)
Sep 14, 2022 125.91 126.23 124.21 125.44 1,771,819 -0.66(-0.52%)
Sep 13, 2022 126.66 127.97 125.26 126.10 2,863,276 -3.22(-2.49%)
Sep 12, 2022 128.25 129.87 127.75 129.33 1,727,914 +1.90(+1.49%)
Sep 09, 2022 126.31 128.23 126.16 127.43 1,670,855 +1.77(+1.41%)
Sep 08, 2022 123.90 125.71 122.99 125.66 1,739,399 +1.57(+1.27%)
Sep 07, 2022 122.26 124.40 122.01 124.09 2,383,100 +0.81(+0.66%)
Sep 06, 2022 122.97 123.60 121.11 123.28 2,231,733 -0.59(-0.48%)
Sep 02, 2022 126.43 126.95 123.54 123.87 1,362,615 -2.32(-1.84%)
Sep 01, 2022 124.41 126.27 124.41 126.19 1,515,329 +0.80(+0.64%)
Aug 31, 2022 126.40 127.31 125.10 125.39 1,882,835 +0.39(+0.32%)
Aug 30, 2022 127.48 127.55 124.43 125.00 1,966,093 -2.91(-2.27%)
Aug 29, 2022 128.74 129.66 125.93 127.90 2,765,566 -2.54(-1.94%)
Aug 26, 2022 131.94 134.07 130.26 130.44 9,638,898 +4.50(+3.57%)
Aug 25, 2022 124.61 125.96 123.73 125.94 890,139 +1.97(+1.59%)
Aug 24, 2022 124.81 125.36 123.86 123.97 1,445,676 -1.10(-0.88%)
Aug 23, 2022 125.40 125.77 124.63 125.07 1,139,653 -1.37(-1.09%)
Aug 22, 2022 128.19 128.53 125.96 126.44 1,798,590 -2.33(-1.81%)
Aug 19, 2022 130.01 130.15 128.42 128.77 1,236,978 -1.96(-1.50%)
Aug 18, 2022 131.43 131.87 130.25 130.74 1,206,267 -0.69(-0.53%)
Aug 17, 2022 132.92 134.00 131.26 131.43 1,622,443 -1.91(-1.44%)
Aug 16, 2022 129.54 134.03 128.83 133.34 2,064,029 +3.46(+2.67%)
Aug 15, 2022 129.24 130.37 128.15 129.88 1,148,192 +0.23(+0.18%)
Aug 12, 2022 128.44 129.84 128.09 129.65 1,013,596 +1.67(+1.30%)
Aug 11, 2022 130.26 130.55 127.89 127.98 1,454,400 -1.46(-1.13%)
Aug 10, 2022 129.13 130.47 128.40 129.44 1,662,321 +1.86(+1.45%)
Aug 09, 2022 128.35 128.87 126.38 127.59 2,003,658 -1.75(-1.35%)
Aug 08, 2022 131.01 131.67 128.88 129.33 1,606,815 -1.49(-1.14%)
Aug 05, 2022 130.37 130.94 129.49 130.82 1,194,307 -0.67(-0.51%)
Aug 04, 2022 131.62 132.05 130.26 131.50 1,688,458 -0.04(-0.03%)
Aug 03, 2022 129.42 133.15 128.70 131.53 2,239,687 +4.33(+3.41%)
Aug 02, 2022 128.05 128.89 127.04 127.20 2,213,618 -1.95(-1.51%)
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.