Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.16 99.65 96.43 99.15 7,007,318 -1.34(-1.33%)
Feb 27, 2020 102.06 104.07 100.47 100.49 5,015,668 -3.72(-3.57%)
Feb 26, 2020 104.03 105.89 103.28 104.20 2,922,127 +1.14(+1.10%)
Feb 25, 2020 105.36 106.82 102.93 103.07 3,733,182 -1.61(-1.54%)
Feb 24, 2020 102.75 105.56 102.72 104.68 2,879,186 -0.96(-0.91%)
Feb 21, 2020 106.11 106.55 104.46 105.64 2,604,024 -1.16(-1.09%)
Feb 20, 2020 106.33 106.97 105.09 106.81 4,124,476 -0.57(-0.53%)
Feb 19, 2020 107.69 108.47 107.00 107.37 1,574,496 +0.31(+0.29%)
Feb 18, 2020 106.70 107.42 106.31 107.06 2,220,114 -0.23(-0.21%)
Feb 14, 2020 106.51 107.48 106.36 107.28 1,255,031 +0.83(+0.78%)
Feb 13, 2020 106.76 106.94 105.60 106.45 1,663,497 -0.86(-0.80%)
Feb 12, 2020 107.26 107.57 106.21 107.31 1,602,350 +0.67(+0.62%)
Feb 11, 2020 106.56 106.83 105.57 106.65 1,222,158 +0.33(+0.31%)
Feb 10, 2020 106.63 107.35 105.86 106.31 2,219,486 -0.38(-0.36%)
Feb 07, 2020 106.78 108.52 106.36 106.70 2,281,243 -0.89(-0.83%)
Feb 06, 2020 106.41 107.93 106.03 107.59 2,556,723 +2.13(+2.02%)
Feb 05, 2020 106.24 106.57 104.77 105.45 2,960,646 +0.73(+0.70%)
Feb 04, 2020 104.11 105.06 103.02 104.72 4,284,492 +1.98(+1.93%)
Feb 03, 2020 105.56 107.05 102.11 102.74 4,248,663 -2.82(-2.67%)
Jan 31, 2020 108.32 108.32 103.19 105.55 7,153,014 -3.64(-3.33%)
Jan 30, 2020 108.99 109.44 107.89 109.19 3,916,226 -0.56(-0.51%)
Jan 29, 2020 110.04 110.48 108.80 109.75 2,518,846 +0.30(+0.28%)
Jan 28, 2020 108.85 110.40 108.62 109.44 3,028,286 +1.31(+1.21%)
Jan 27, 2020 107.82 108.75 107.54 108.14 2,206,895 -1.73(-1.58%)
Jan 24, 2020 111.52 111.63 109.18 109.87 2,355,778 -1.12(-1.01%)
Jan 23, 2020 110.44 111.23 109.54 110.99 1,599,983 +0.38(+0.35%)
Jan 22, 2020 110.30 111.54 110.21 110.61 2,477,462 +0.66(+0.60%)
Jan 21, 2020 110.08 110.49 109.32 109.94 2,199,844 -0.51(-0.46%)
Jan 17, 2020 109.91 110.51 109.10 110.45 3,121,679 +1.63(+1.50%)
Jan 16, 2020 107.59 108.85 107.54 108.82 2,155,599 +1.61(+1.50%)
Jan 15, 2020 107.38 108.02 106.75 107.21 1,512,273 +0.03(+0.03%)
Jan 14, 2020 107.25 107.75 106.33 107.18 1,762,063 -0.23(-0.22%)
Jan 13, 2020 106.66 107.66 106.24 107.41 1,899,065 +1.20(+1.13%)
Jan 10, 2020 106.81 106.87 105.83 106.21 1,795,385 -0.75(-0.70%)
Jan 09, 2020 107.59 107.92 105.89 106.96 1,859,400 -0.13(-0.12%)
Jan 08, 2020 105.81 107.59 105.42 107.09 2,711,034 +1.08(+1.01%)
Jan 07, 2020 106.61 106.85 105.37 106.01 1,730,369 -0.38(-0.36%)
Jan 06, 2020 104.60 106.91 104.29 106.39 2,999,994 +1.55(+1.47%)
Jan 03, 2020 103.26 105.38 102.81 104.85 1,881,678 -0.14(-0.13%)
Jan 02, 2020 105.57 105.97 104.42 104.98 1,943,631 -0.17(-0.16%)
Dec 31, 2019 104.65 105.16 104.09 105.15 1,468,310 +0.57(+0.54%)
Dec 30, 2019 105.74 105.99 104.42 104.58 1,797,808 -1.47(-1.38%)
Dec 27, 2019 106.22 106.50 105.44 106.05 1,189,493 -0.08(-0.07%)
Dec 26, 2019 106.18 106.50 105.74 106.13 1,714,100 -0.04(-0.04%)
Dec 24, 2019 105.42 106.48 105.37 106.17 619,591 +0.74(+0.71%)
Dec 23, 2019 105.89 106.53 105.31 105.42 1,659,014 -0.16(-0.15%)
Dec 20, 2019 105.65 106.07 104.71 105.58 3,397,939 +0.60(+0.57%)
Dec 19, 2019 104.65 105.51 104.30 104.98 1,576,402 +0.25(+0.24%)
Dec 18, 2019 103.67 104.90 103.32 104.73 1,608,652 +1.30(+1.26%)
Dec 17, 2019 103.54 103.89 102.81 103.43 1,405,153 +0.03(+0.03%)
Dec 16, 2019 102.71 103.60 102.52 103.40 1,890,421 +1.14(+1.12%)
Dec 13, 2019 103.03 103.52 101.53 102.26 2,506,586 -0.53(-0.51%)
Dec 12, 2019 101.27 102.86 100.93 102.78 2,574,982 +1.85(+1.83%)
Dec 11, 2019 99.64 101.24 99.59 100.94 2,143,786 +1.34(+1.35%)
Dec 10, 2019 99.61 100.25 99.07 99.60 2,051,021 -0.20(-0.20%)
Dec 09, 2019 101.07 101.23 99.69 99.79 2,037,509 -1.17(-1.16%)
Dec 06, 2019 100.63 101.03 100.11 100.97 2,621,609 +1.09(+1.09%)
Dec 05, 2019 99.22 100.03 98.16 99.88 2,312,358 +1.46(+1.48%)
Dec 04, 2019 99.54 100.14 98.22 98.42 2,796,518 -0.63(-0.63%)
Dec 03, 2019 97.36 99.24 96.93 99.05 2,682,511 +0.85(+0.87%)
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.