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 (%)
Dec 29, 2017 103.04 103.04 103.04 0 -0.25(-0.24%)
Dec 28, 2017 103.26 103.52 102.54 103.28 1,467,213 +0.08(+0.08%)
Dec 27, 2017 103.37 104.39 102.56 103.20 2,577,135 +0.17(+0.16%)
Dec 26, 2017 103.62 103.98 102.63 103.04 1,723,349 -0.94(-0.91%)
Dec 22, 2017 106.22 106.22 103.64 103.98 2,472,255 -1.91(-1.81%)
Dec 21, 2017 105.80 106.64 105.70 105.89 2,859,624 -0.47(-0.44%)
Dec 20, 2017 105.43 106.77 105.09 106.36 2,703,050 +1.42(+1.36%)
Dec 19, 2017 105.35 105.68 104.63 104.94 2,046,083 -0.33(-0.32%)
Dec 18, 2017 107.77 107.88 104.51 105.27 4,461,223 -1.90(-1.78%)
Dec 15, 2017 105.69 107.57 104.58 107.17 6,227,257 +2.80(+2.69%)
Dec 14, 2017 103.17 105.55 102.68 104.37 2,805,228 +0.86(+0.83%)
Dec 13, 2017 105.64 106.22 103.19 103.51 3,856,854 -2.08(-1.97%)
Dec 12, 2017 105.92 106.79 104.96 105.59 3,956,895 -0.25(-0.24%)
Dec 11, 2017 103.58 106.08 103.00 105.84 3,556,416 +2.60(+2.52%)
Dec 08, 2017 102.48 104.35 102.41 103.24 3,604,819 +0.88(+0.86%)
Dec 07, 2017 101.24 103.56 100.77 102.36 3,661,018 +1.17(+1.15%)
Dec 06, 2017 100.98 101.92 98.48 101.19 4,541,882 -0.20(-0.19%)
Dec 05, 2017 98.61 103.17 97.71 101.39 4,671,784 +2.50(+2.53%)
Dec 04, 2017 103.83 98.74 98.89 6,701,989 -5.09(-4.89%)
Dec 01, 2017 103.82 104.81 102.71 103.98 3,935,214 -0.32(-0.31%)
Nov 30, 2017 104.07 104.45 103.04 104.30 5,501,094 +0.84(+0.81%)
Nov 29, 2017 107.11 107.28 102.94 103.46 5,696,193 -3.90(-3.64%)
Nov 28, 2017 104.93 108.39 104.68 107.36 5,606,745 +2.43(+2.32%)
Nov 27, 2017 105.78 106.20 104.73 104.93 2,589,999 -0.93(-0.88%)
Nov 24, 2017 105.59 106.49 105.52 105.86 1,331,952 +0.61(+0.58%)
Nov 22, 2017 105.96 106.35 104.56 105.25 2,608,476 -0.38(-0.36%)
Nov 21, 2017 105.70 106.67 105.47 105.64 3,362,453 +0.07(+0.07%)
Nov 20, 2017 106.19 106.36 104.69 105.57 6,092,359 -1.16(-1.08%)
Nov 17, 2017 106.89 107.44 105.43 106.72 8,724,461 -2.73(-2.49%)
Nov 16, 2017 109.69 110.95 109.07 109.45 2,422,206 +0.12(+0.11%)
Nov 15, 2017 110.55 110.69 108.40 109.33 2,636,731 -0.78(-0.70%)
Nov 14, 2017 108.47 111.71 108.26 110.11 3,689,120 +0.25(+0.23%)
Nov 13, 2017 109.84 111.06 109.05 109.85 3,230,401 -0.73(-0.66%)
Nov 10, 2017 109.12 110.66 108.69 110.58 2,583,870 +0.84(+0.77%)
Nov 09, 2017 110.81 111.12 108.80 109.73 3,513,371 -2.22(-1.98%)
Nov 08, 2017 110.28 113.37 109.94 111.95 3,460,627 +2.40(+2.19%)
Nov 07, 2017 110.13 110.55 107.96 109.55 2,885,915 -0.75(-0.68%)
Nov 06, 2017 110.81 111.31 108.63 110.29 3,714,031 -0.73(-0.65%)
Nov 03, 2017 111.28 111.57 110.40 111.02 2,982,777 +0.50(+0.45%)
Nov 02, 2017 112.15 112.31 110.43 110.52 3,505,714 -1.75(-1.56%)
Nov 01, 2017 113.77 114.35 109.14 112.27 9,859,064 -5.03(-4.29%)
Oct 31, 2017 115.85 117.53 114.13 117.30 5,579,497 +1.98(+1.72%)
Oct 30, 2017 114.87 115.50 114.39 115.31 2,664,838 +0.68(+0.59%)
Oct 27, 2017 114.58 115.28 113.19 114.64 2,948,935 +1.04(+0.92%)
Oct 26, 2017 112.85 114.81 112.80 113.60 2,501,408 +1.25(+1.11%)
Oct 25, 2017 111.02 112.67 110.42 112.35 3,268,317 +1.15(+1.03%)
Oct 24, 2017 111.49 112.51 110.59 111.20 2,045,557 -0.27(-0.24%)
Oct 23, 2017 111.62 112.22 110.56 111.47 2,248,249 +0.04(+0.03%)
Oct 20, 2017 111.41 112.08 110.97 111.43 2,027,878 +0.54(+0.49%)
Oct 19, 2017 109.84 110.90 108.98 110.89 3,245,741 -0.09(-0.08%)
Oct 18, 2017 111.22 111.56 108.19 110.98 9,976,917 -2.77(-2.43%)
Oct 17, 2017 114.94 115.87 113.40 113.75 3,190,523 -1.47(-1.28%)
Oct 16, 2017 116.52 116.71 114.80 115.22 2,652,867 -1.12(-0.96%)
Oct 13, 2017 115.49 116.63 115.28 116.33 1,969,142 +1.45(+1.26%)
Oct 12, 2017 113.74 115.51 113.54 114.88 2,086,819 +1.07(+0.94%)
Oct 11, 2017 115.07 115.55 113.29 113.81 3,214,681 -1.74(-1.50%)
Oct 10, 2017 116.74 117.19 114.46 115.55 1,588,842 -0.78(-0.67%)
Oct 09, 2017 116.94 117.00 115.40 116.33 1,546,124 -1.44(-1.22%)
Oct 06, 2017 116.74 117.97 116.16 117.78 1,950,473 +0.56(+0.48%)
Oct 05, 2017 116.34 117.44 115.66 117.22 1,467,213 +0.94(+0.81%)
Oct 04, 2017 115.26 116.46 114.17 116.28 1,674,660 +0.59(+0.51%)
Oct 03, 2017 115.65 115.83 114.51 115.69 1,274,257 +0.01(+0.01%)
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.