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 (%)
Feb 28, 2018 124.07 125.29 121.29 121.32 3,432,968 -2.06(-1.67%)
Feb 27, 2018 125.59 126.12 123.15 123.38 3,220,728 -2.72(-2.15%)
Feb 26, 2018 124.94 126.32 124.47 126.09 2,934,144 +1.44(+1.16%)
Feb 23, 2018 122.69 124.83 121.36 124.65 2,525,520 +2.44(+2.00%)
Feb 22, 2018 121.53 122.21 1,873,367 -0.28(-0.23%)
Feb 21, 2018 124.17 125.63 122.41 122.49 3,253,758 -1.41(-1.14%)
Feb 20, 2018 122.95 125.09 122.94 123.91 2,582,917 +0.31(+0.25%)
Feb 16, 2018 123.59 123.59 123.59 0 -0.45(-0.36%)
Feb 15, 2018 122.42 124.58 121.79 124.04 3,269,691 +2.66(+2.19%)
Feb 14, 2018 118.89 122.46 118.89 121.39 4,377,658 +1.46(+1.22%)
Feb 13, 2018 118.52 120.76 118.26 119.92 2,434,204 +0.06(+0.05%)
Feb 12, 2018 119.43 121.77 119.19 119.86 3,764,695 +1.55(+1.31%)
Feb 09, 2018 115.69 119.79 112.46 118.32 6,061,939 +4.02(+3.52%)
Feb 08, 2018 120.63 120.63 114.28 114.30 5,582,911 -6.38(-5.29%)
Feb 07, 2018 120.49 122.59 120.18 120.68 4,146,777 -0.08(-0.07%)
Feb 06, 2018 116.57 120.97 115.49 120.76 4,624,576 +0.16(+0.13%)
Feb 05, 2018 121.35 123.75 118.36 120.60 4,603,691 -1.53(-1.25%)
Feb 02, 2018 125.22 125.70 122.06 122.13 6,598,330 -3.58(-2.85%)
Feb 01, 2018 124.31 127.55 123.58 125.71 6,420,600 +1.20(+0.96%)
Jan 31, 2018 127.05 128.49 124.03 124.51 14,910,841 +8.10(+6.96%)
Jan 30, 2018 114.16 117.02 114.16 116.41 8,612,944 +1.03(+0.89%)
Jan 29, 2018 112.99 117.11 112.99 115.38 6,371,454 +2.40(+2.13%)
Jan 26, 2018 113.11 114.00 111.35 112.98 3,484,764 +0.69(+0.61%)
Jan 25, 2018 113.47 113.74 111.48 112.29 3,525,647 -0.16(-0.14%)
Jan 24, 2018 116.13 116.13 112.06 112.45 6,431,548 -2.95(-2.56%)
Jan 23, 2018 115.61 116.38 114.69 115.40 3,508,335 -0.31(-0.27%)
Jan 22, 2018 114.08 116.02 113.59 115.72 4,313,289 +1.78(+1.56%)
Jan 19, 2018 113.13 114.17 112.51 113.94 3,603,659 +0.88(+0.78%)
Jan 18, 2018 111.85 113.40 111.02 113.06 4,439,441 +2.10(+1.89%)
Jan 17, 2018 110.82 111.25 109.37 110.96 2,762,208 +1.20(+1.09%)
Jan 16, 2018 111.80 112.14 109.46 109.76 3,584,428 -1.19(-1.07%)
Jan 12, 2018 110.95 110.95 110.95 0 +1.11(+1.01%)
Jan 11, 2018 110.39 110.82 109.55 109.84 2,843,550 -0.25(-0.22%)
Jan 10, 2018 110.09 2,542,567 +0.07(+0.06%)
Jan 09, 2018 111.15 111.46 108.33 110.02 4,179,996 -1.02(-0.92%)
Jan 08, 2018 111.31 111.97 109.06 111.04 4,668,882 +0.81(+0.74%)
Jan 05, 2018 105.94 110.58 105.52 110.22 6,080,104 +5.10(+4.85%)
Jan 04, 2018 107.75 108.42 104.61 105.12 3,851,797 -2.51(-2.33%)
Jan 03, 2018 107.64 109.19 107.26 107.64 3,273,652 +0.29(+0.27%)
Jan 02, 2018 104.11 107.88 103.32 107.34 4,689,062 +4.30(+4.18%)
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%)
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.