Skip to main content

Electronic Arts (NQ: EA )

132.49 +0.62 (+0.47%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 118.61 118.73 115.52 117.50 2,701,397 -0.02(-0.02%)
Oct 30, 2020 120.62 121.70 116.24 117.52 3,378,186 -3.99(-3.29%)
Oct 29, 2020 123.37 123.74 120.41 121.51 2,685,334 -1.67(-1.35%)
Oct 28, 2020 123.20 124.62 122.41 123.18 2,120,422 -1.00(-0.81%)
Oct 27, 2020 124.91 125.12 123.67 124.18 1,481,319 -0.06(-0.05%)
Oct 26, 2020 123.97 125.04 122.62 124.24 2,208,060 -0.09(-0.07%)
Oct 23, 2020 124.79 125.19 123.11 124.33 1,239,072 -0.15(-0.12%)
Oct 22, 2020 125.32 125.54 122.98 124.47 1,827,557 -0.72(-0.57%)
Oct 21, 2020 125.51 126.96 124.85 125.19 2,244,054 +0.28(+0.23%)
Oct 20, 2020 127.91 128.08 124.64 124.91 2,293,383 -2.46(-1.93%)
Oct 19, 2020 130.57 131.31 127.02 127.37 1,482,900 -2.01(-1.55%)
Oct 16, 2020 129.95 130.69 128.53 129.38 1,962,816 +0.57(+0.44%)
Oct 15, 2020 128.54 129.86 127.38 128.81 1,940,748 -1.38(-1.06%)
Oct 14, 2020 131.21 131.28 129.20 130.19 2,569,979 -0.19(-0.14%)
Oct 13, 2020 129.33 130.97 127.65 130.38 2,158,960 +2.02(+1.57%)
Oct 12, 2020 126.50 129.53 125.37 128.36 2,147,475 +3.36(+2.69%)
Oct 09, 2020 124.42 125.97 123.49 124.99 2,030,827 +1.43(+1.16%)
Oct 08, 2020 123.67 123.94 122.02 123.56 1,997,947 +0.96(+0.78%)
Oct 07, 2020 123.97 124.06 121.58 122.60 3,320,459 +0.17(+0.14%)
Oct 06, 2020 127.85 127.89 122.12 122.44 3,826,194 -5.77(-4.50%)
Oct 05, 2020 127.58 130.39 126.58 128.20 1,294,994 +1.62(+1.28%)
Oct 02, 2020 128.84 129.69 125.25 126.58 1,785,602 -3.64(-2.79%)
Oct 01, 2020 129.53 131.47 128.93 130.22 1,905,707 +2.33(+1.82%)
Sep 30, 2020 127.23 129.45 126.96 127.90 2,206,955 +0.38(+0.30%)
Sep 29, 2020 129.52 129.88 127.00 127.52 1,828,777 -2.22(-1.71%)
Sep 28, 2020 130.79 131.27 128.35 129.73 1,831,915 +1.07(+0.83%)
Sep 25, 2020 127.02 129.47 126.21 128.66 1,953,334 +1.83(+1.45%)
Sep 24, 2020 125.74 127.79 125.62 126.83 2,040,831 +0.88(+0.70%)
Sep 23, 2020 129.03 129.77 125.47 125.95 2,492,477 -2.55(-1.98%)
Sep 22, 2020 127.34 128.69 125.98 128.50 2,122,940 +2.68(+2.13%)
Sep 21, 2020 121.94 126.00 121.76 125.82 2,056,811 +2.34(+1.90%)
Sep 18, 2020 123.07 124.26 120.99 123.47 3,469,648 +0.63(+0.51%)
Sep 17, 2020 121.83 124.10 121.16 122.85 2,194,041 -1.45(-1.17%)
Sep 16, 2020 126.50 127.03 124.03 124.30 1,868,163 -1.56(-1.24%)
Sep 15, 2020 125.52 127.36 125.04 125.86 2,171,386 +2.11(+1.70%)
Sep 14, 2020 125.47 125.54 123.50 123.75 1,404,029 +0.16(+0.13%)
Sep 11, 2020 125.52 125.92 122.00 123.59 1,780,912 -1.22(-0.97%)
Sep 10, 2020 127.38 128.60 123.91 124.81 2,508,249 -1.41(-1.12%)
Sep 09, 2020 124.10 127.03 122.48 126.22 2,830,497 +4.31(+3.54%)
Sep 08, 2020 125.00 125.04 120.95 121.91 4,713,579 -5.72(-4.48%)
Sep 04, 2020 129.09 130.09 124.47 127.62 2,477,737 -2.64(-2.03%)
Sep 03, 2020 135.58 135.58 128.69 130.26 3,497,334 -6.61(-4.83%)
Sep 02, 2020 135.34 137.60 134.01 136.87 2,383,334 +1.25(+0.92%)
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.