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 31, 2018 78.46 78.83 76.79 77.39 3,000,240 -0.38(-0.49%)
Dec 28, 2018 78.42 78.74 76.79 77.77 2,787,336 -0.13(-0.16%)
Dec 27, 2018 75.62 77.93 75.28 77.90 4,259,924 +1.51(+1.98%)
Dec 26, 2018 73.75 76.45 72.49 76.39 3,321,330 +3.11(+4.24%)
Dec 24, 2018 74.30 75.91 72.95 73.28 2,607,060 -1.81(-2.42%)
Dec 21, 2018 76.79 77.93 74.17 75.09 7,983,817 -0.85(-1.12%)
Dec 20, 2018 76.18 77.86 74.99 75.95 5,580,485 -0.90(-1.17%)
Dec 19, 2018 78.49 79.65 75.85 76.85 6,542,833 -1.61(-2.05%)
Dec 18, 2018 78.14 80.21 77.85 78.46 6,207,160 +0.76(+0.97%)
Dec 17, 2018 78.59 80.44 76.97 77.70 4,163,730 -0.91(-1.16%)
Dec 14, 2018 78.28 80.37 77.61 78.61 5,330,260 -0.69(-0.87%)
Dec 13, 2018 82.29 82.31 79.22 79.30 5,108,524 -2.09(-2.57%)
Dec 12, 2018 82.69 83.72 81.31 81.39 3,467,358 -0.44(-0.54%)
Dec 11, 2018 83.48 83.67 81.14 81.83 3,952,936 -0.28(-0.35%)
Dec 10, 2018 80.75 82.97 80.71 82.12 3,964,827 +1.19(+1.47%)
Dec 07, 2018 82.16 83.50 80.63 80.93 4,679,209 -1.33(-1.62%)
Dec 06, 2018 78.40 82.26 77.97 82.26 5,856,287 +2.65(+3.33%)
Dec 04, 2018 81.83 83.25 79.44 79.61 5,230,334 -2.77(-3.36%)
Dec 03, 2018 84.16 84.97 81.73 82.38 5,071,843 -0.07(-0.08%)
Nov 30, 2018 84.65 85.16 82.12 82.45 5,501,562 -2.28(-2.69%)
Nov 29, 2018 83.45 85.56 83.00 84.72 3,500,900 +0.48(+0.57%)
Nov 28, 2018 83.86 84.66 82.30 84.24 4,259,602 +0.84(+1.01%)
Nov 27, 2018 83.05 84.02 81.64 83.40 3,438,449 +0.11(+0.13%)
Nov 26, 2018 81.91 83.37 80.90 83.29 5,404,008 +2.22(+2.73%)
Nov 23, 2018 82.20 82.63 80.83 81.08 1,944,283 -1.32(-1.61%)
Nov 21, 2018 82.40 82.40 82.40 0 +0.98(+1.20%)
Nov 20, 2018 79.26 81.82 78.87 81.42 5,494,700 -0.02(-0.02%)
Nov 19, 2018 84.44 84.55 81.13 81.44 4,509,513 -2.87(-3.41%)
Nov 16, 2018 85.76 86.19 83.34 84.31 4,675,334 -2.24(-2.58%)
Nov 15, 2018 84.36 86.58 83.22 86.55 3,900,809 +2.44(+2.90%)
Nov 14, 2018 86.54 86.66 83.34 84.11 3,621,503 -1.60(-1.87%)
Nov 13, 2018 86.63 87.63 85.31 85.71 3,805,641 -0.26(-0.31%)
Nov 12, 2018 86.89 87.17 84.35 85.97 5,222,503 -1.21(-1.38%)
Nov 09, 2018 91.07 91.07 86.52 87.18 7,378,854 -4.88(-5.31%)
Nov 08, 2018 92.20 92.42 90.55 92.06 5,136,307 +0.07(+0.07%)
Nov 07, 2018 91.21 92.81 90.48 91.99 7,381,817 +1.54(+1.70%)
Nov 06, 2018 90.90 91.70 89.80 90.45 4,201,372 -0.45(-0.50%)
Nov 05, 2018 90.79 91.27 89.40 90.90 4,202,626 +0.23(+0.25%)
Nov 02, 2018 93.45 93.95 90.07 90.68 5,429,982 -1.71(-1.85%)
Nov 01, 2018 89.25 93.22 89.25 92.38 5,551,109 +3.16(+3.54%)
Oct 31, 2018 90.23 93.53 88.21 89.23 17,769,056 -3.78(-4.06%)
Oct 30, 2018 89.90 93.00 89.25 93.00 6,807,533 +3.57(+3.99%)
Oct 29, 2018 93.93 95.42 87.40 89.43 10,152,625 -4.93(-5.23%)
Oct 26, 2018 94.08 96.86 93.75 94.36 4,347,412 -2.37(-2.45%)
Oct 25, 2018 95.97 97.56 95.74 96.74 5,691,217 +2.34(+2.48%)
Oct 24, 2018 96.91 98.27 94.25 94.39 4,942,457 -2.79(-2.87%)
Oct 23, 2018 97.49 98.13 95.91 97.18 6,977,323 -2.23(-2.24%)
Oct 22, 2018 100.83 102.23 99.29 99.41 5,081,023 -0.74(-0.73%)
Oct 19, 2018 104.25 105.42 100.01 100.14 5,538,984 -3.62(-3.49%)
Oct 18, 2018 105.27 105.77 102.75 103.76 4,824,625 -2.93(-2.75%)
Oct 17, 2018 105.68 107.25 104.88 106.69 3,259,077 +1.34(+1.28%)
Oct 16, 2018 104.70 106.42 104.48 105.35 5,548,763 +1.51(+1.45%)
Oct 15, 2018 103.42 104.97 102.02 103.84 2,653,167 -0.22(-0.21%)
Oct 12, 2018 104.90 106.05 102.40 104.06 5,490,346 +2.45(+2.41%)
Oct 11, 2018 102.44 103.36 100.33 101.60 6,374,532 -1.52(-1.47%)
Oct 10, 2018 106.58 107.02 102.95 103.12 7,590,102 -4.26(-3.96%)
Oct 09, 2018 108.66 110.05 107.18 107.38 5,341,529 -1.11(-1.02%)
Oct 08, 2018 110.64 111.11 107.67 108.49 4,878,294 -3.05(-2.73%)
Oct 05, 2018 112.19 113.52 109.83 111.54 3,641,605 -0.27(-0.25%)
Oct 04, 2018 114.15 114.15 110.59 111.81 5,338,358 -2.33(-2.04%)
Oct 03, 2018 115.22 115.89 113.97 114.15 3,703,964 -0.65(-0.56%)
Oct 02, 2018 115.23 115.96 113.94 114.79 4,241,796 -0.49(-0.43%)
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.