Electronic Arts (NQ: EA )

137.22 USD -1.40 (-1.01%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 126.51 127.75 123.67 123.70 3,366,827 -2.10(-1.67%)
Feb 27, 2018 128.06 128.60 125.57 125.80 3,158,676 -2.77(-2.15%)
Feb 26, 2018 127.39 128.80 126.91 128.57 2,877,614 +1.47(+1.16%)
Feb 23, 2018 125.10 127.28 123.74 127.10 2,476,862 +2.49(+2.00%)
Feb 22, 2018 123.92 124.61 1,837,274 -0.29(-0.23%)
Feb 21, 2018 126.61 128.10 124.81 124.90 3,191,070 -1.44(-1.14%)
Feb 20, 2018 125.37 127.55 125.35 126.34 2,533,153 +0.32(+0.25%)
Feb 16, 2018 126.02 126.02 126.02 0 -0.46(-0.36%)
Feb 15, 2018 124.83 127.03 124.18 126.48 3,206,696 +2.71(+2.19%)
Feb 14, 2018 121.23 124.87 121.23 123.77 4,293,316 +1.49(+1.22%)
Feb 13, 2018 120.85 123.13 120.58 122.28 2,387,306 +0.06(+0.05%)
Feb 12, 2018 121.78 124.16 121.53 122.22 3,692,163 +1.58(+1.31%)
Feb 09, 2018 117.96 122.14 114.67 120.64 5,945,147 +4.10(+3.52%)
Feb 08, 2018 123.00 123.00 116.52 116.54 5,475,348 -6.51(-5.29%)
Feb 07, 2018 122.86 125.00 122.54 123.05 4,066,883 -0.08(-0.06%)
Feb 06, 2018 118.86 123.35 117.76 123.13 4,535,477 +0.16(+0.13%)
Feb 05, 2018 123.73 126.18 120.68 122.97 4,514,994 -1.56(-1.25%)
Feb 02, 2018 127.68 128.17 124.46 124.53 6,471,203 -3.65(-2.85%)
Feb 01, 2018 126.75 130.06 126.01 128.18 6,296,897 +1.22(+0.96%)
Jan 31, 2018 129.55 131.01 126.47 126.96 14,623,561 +8.26(+6.96%)
Jan 30, 2018 116.40 119.32 116.40 118.70 8,447,002 +1.05(+0.89%)
Jan 29, 2018 115.21 119.41 115.21 117.65 6,248,698 +2.45(+2.13%)
Jan 26, 2018 115.33 116.24 113.54 115.20 3,417,625 +0.70(+0.61%)
Jan 25, 2018 115.70 115.97 113.67 114.50 3,457,720 -0.16(-0.14%)
Jan 24, 2018 118.41 118.41 114.26 114.66 6,307,635 -3.01(-2.56%)
Jan 23, 2018 117.88 118.67 116.94 117.67 3,440,742 -0.32(-0.27%)
Jan 22, 2018 116.32 118.30 115.82 117.99 4,230,187 +1.81(+1.56%)
Jan 19, 2018 115.35 116.41 114.72 116.18 3,534,229 +0.90(+0.78%)
Jan 18, 2018 114.05 115.63 113.20 115.28 4,353,909 +2.14(+1.89%)
Jan 17, 2018 113.00 113.43 111.52 113.14 2,708,990 +1.22(+1.09%)
Jan 16, 2018 114.00 114.35 111.61 111.92 3,515,369 -1.21(-1.07%)
Jan 12, 2018 113.13 113.13 113.13 0 +1.13(+1.01%)
Jan 11, 2018 112.56 113.00 111.70 112.00 2,788,765 -0.25(-0.22%)
Jan 10, 2018 112.25 2,493,581 +0.07(+0.06%)
Jan 09, 2018 113.33 113.65 110.46 112.18 4,099,462 -1.04(-0.92%)
Jan 08, 2018 113.50 114.17 111.20 113.22 4,578,929 +0.83(+0.74%)
Jan 05, 2018 108.02 112.75 107.59 112.39 5,962,962 +5.20(+4.85%)
Jan 04, 2018 109.87 110.55 106.67 107.19 3,777,587 -2.56(-2.33%)
Jan 03, 2018 109.75 111.33 109.37 109.75 3,210,580 +0.30(+0.27%)
Jan 02, 2018 106.15 110.00 105.35 109.45 4,598,720 +4.39(+4.18%)
Dec 29, 2017 105.06 105.06 105.06 0 -0.25(-0.24%)
Dec 28, 2017 105.29 105.55 104.55 105.31 1,438,945 +0.08(+0.08%)
Dec 27, 2017 105.40 106.44 104.58 105.23 2,527,483 +0.17(+0.16%)
Dec 26, 2017 105.66 106.02 104.65 105.06 1,690,146 -0.96(-0.91%)
Dec 22, 2017 108.31 108.31 105.68 106.02 2,424,624 -1.95(-1.81%)
Dec 21, 2017 107.88 108.74 107.78 107.97 2,804,529 -0.48(-0.44%)
Dec 20, 2017 107.50 108.87 107.15 108.45 2,650,972 +1.45(+1.36%)
Dec 19, 2017 107.42 107.76 106.69 107.00 2,006,662 -0.34(-0.32%)
Dec 18, 2017 109.89 110.00 106.56 107.34 4,375,271 -1.94(-1.78%)
Dec 15, 2017 107.77 109.68 106.63 109.28 6,107,280 +2.86(+2.69%)
Dec 14, 2017 105.20 107.62 104.70 106.42 2,751,181 +0.88(+0.83%)
Dec 13, 2017 107.71 108.31 105.22 105.54 3,782,546 -2.12(-1.97%)
Dec 12, 2017 108.00 108.89 107.02 107.66 3,880,660 -0.26(-0.24%)
Dec 11, 2017 105.61 108.16 105.02 107.92 3,487,897 +2.65(+2.52%)
Dec 08, 2017 104.49 106.40 104.42 105.27 3,535,367 +0.90(+0.86%)
Dec 07, 2017 103.23 105.59 102.75 104.37 3,590,483 +1.19(+1.15%)
Dec 06, 2017 102.96 103.92 100.41 103.18 4,454,376 -0.20(-0.19%)
Dec 05, 2017 100.55 105.19 99.63 103.38 4,581,775 +2.55(+2.53%)
Dec 04, 2017 105.88 100.68 100.83 6,572,865 -5.19(-4.90%)
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.