Skip to main content

Electronic Arts (NQ: EA )

132.94 +1.07 (+0.81%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 126.09 129.77 126.09 128.39 3,535,333 +1.36(+1.07%)
Feb 25, 2022 126.66 127.34 125.39 127.03 2,085,911 +1.19(+0.95%)
Feb 24, 2022 122.29 126.00 122.18 125.83 2,110,386 +0.77(+0.62%)
Feb 23, 2022 126.21 127.56 124.83 125.06 1,933,920 -0.37(-0.29%)
Feb 22, 2022 126.37 127.94 124.94 125.43 2,211,557 -2.21(-1.73%)
Feb 18, 2022 127.64 0 -1.06(-0.82%)
Feb 17, 2022 131.33 131.33 128.22 128.69 1,758,768 -2.85(-2.17%)
Feb 16, 2022 132.00 132.84 129.74 131.55 2,400,287 -1.19(-0.90%)
Feb 15, 2022 132.64 133.69 131.62 132.74 1,762,164 +1.09(+0.82%)
Feb 14, 2022 132.13 132.70 130.71 131.65 1,702,744 -0.69(-0.52%)
Feb 11, 2022 133.21 134.63 132.05 132.34 1,669,745 -0.87(-0.65%)
Feb 10, 2022 131.45 135.11 131.45 133.21 1,741,412 -0.80(-0.60%)
Feb 09, 2022 133.98 134.22 130.84 134.01 1,981,766 +1.40(+1.06%)
Feb 08, 2022 134.54 135.45 132.49 132.61 2,294,962 -2.00(-1.49%)
Feb 07, 2022 136.19 136.27 133.83 134.62 1,748,962 -1.29(-0.95%)
Feb 04, 2022 133.58 136.57 132.93 135.91 2,429,020 +0.41(+0.31%)
Feb 03, 2022 133.51 137.78 135.49 3,454,390 +0.12(+0.09%)
Feb 02, 2022 124.08 135.79 123.97 135.38 5,797,964 +7.13(+5.56%)
Feb 01, 2022 131.34 131.71 127.38 128.24 3,823,089 -1.95(-1.50%)
Jan 28, 2022 129.44 130.50 127.88 130.19 2,183,594 +0.85(+0.66%)
Jan 27, 2022 129.06 132.29 128.94 129.34 1,805,203 +1.07(+0.83%)
Jan 26, 2022 129.35 130.60 127.14 128.28 2,364,701 -1.02(-0.79%)
Jan 25, 2022 131.82 132.27 127.84 129.30 2,416,986 -4.14(-3.10%)
Jan 24, 2022 135.30 137.58 130.17 133.43 4,318,613 -3.76(-2.74%)
Jan 21, 2022 136.47 138.85 136.28 137.19 3,161,388 +0.13(+0.09%)
Jan 20, 2022 136.05 140.13 136.05 137.06 3,157,440 +1.94(+1.44%)
Jan 19, 2022 133.75 136.41 132.94 135.12 3,870,641 +2.96(+2.24%)
Jan 18, 2022 136.62 140.69 131.70 132.16 8,875,107 +3.42(+2.66%)
Jan 14, 2022 128.73 0 -0.39(-0.31%)
Jan 13, 2022 131.29 131.29 128.80 129.13 1,361,353 -1.64(-1.25%)
Jan 12, 2022 129.52 131.17 128.27 130.77 1,699,905 +1.68(+1.30%)
Jan 11, 2022 125.90 129.25 125.88 129.09 1,821,035 +1.88(+1.47%)
Jan 10, 2022 129.69 130.44 126.47 127.21 3,093,661 -2.84(-2.19%)
Jan 07, 2022 127.40 130.74 125.61 130.06 2,468,338 +2.06(+1.61%)
Jan 06, 2022 131.54 132.22 127.73 127.99 2,300,763 -4.06(-3.07%)
Jan 05, 2022 134.52 135.68 131.88 132.05 2,565,317 -1.93(-1.44%)
Jan 04, 2022 132.56 134.52 132.03 133.98 2,138,740 +0.80(+0.60%)
Jan 03, 2022 130.20 134.20 130.03 133.18 2,060,886 +3.01(+2.31%)
Dec 31, 2021 132.70 133.22 129.93 130.17 1,632,263 -2.53(-1.90%)
Dec 30, 2021 131.95 133.83 131.95 132.70 1,191,845 +1.30(+0.99%)
Dec 29, 2021 132.15 132.41 130.16 131.40 924,441 -0.33(-0.25%)
Dec 28, 2021 131.50 133.20 131.30 131.72 1,247,052 +0.42(+0.32%)
Dec 27, 2021 131.53 132.00 130.57 131.30 1,395,561 +0.49(+0.38%)
Dec 23, 2021 129.56 131.27 129.15 130.81 1,615,254 +1.06(+0.81%)
Dec 22, 2021 130.35 131.50 128.84 129.75 2,199,392 -0.69(-0.53%)
Dec 21, 2021 129.26 130.59 127.50 130.44 2,280,805 +2.22(+1.73%)
Dec 20, 2021 124.81 128.43 124.81 128.22 2,626,510 +2.37(+1.88%)
Dec 17, 2021 127.65 129.09 125.61 125.85 3,561,543 -1.47(-1.16%)
Dec 16, 2021 126.93 128.08 126.34 127.32 1,717,247 +0.11(+0.09%)
Dec 15, 2021 126.03 127.54 124.17 127.21 2,503,556 +2.02(+1.62%)
Dec 14, 2021 124.33 126.66 122.24 125.19 2,134,852 +0.08(+0.06%)
Dec 13, 2021 124.00 126.62 124.00 125.11 2,303,894 +1.12(+0.90%)
Dec 10, 2021 124.50 125.70 123.03 124.00 2,215,557 +0.63(+0.51%)
Dec 09, 2021 124.83 125.22 123.06 123.36 2,518,230 -1.35(-1.08%)
Dec 08, 2021 124.73 125.66 123.49 124.72 2,587,286 +0.22(+0.17%)
Dec 07, 2021 125.58 126.33 124.28 124.50 2,688,231 +0.01(+0.01%)
Dec 06, 2021 125.60 125.97 123.08 124.49 2,905,716 +1.03(+0.83%)
Dec 03, 2021 121.86 123.79 121.32 123.46 3,423,059 +2.64(+2.19%)
Dec 02, 2021 118.91 121.98 118.91 120.82 3,152,602 +2.33(+1.96%)
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.