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, 2018 123.74 124.95 120.96 120.99 3,442,298 -2.05(-1.67%)
Feb 27, 2018 125.25 125.78 122.82 123.04 3,229,481 -2.71(-2.15%)
Feb 26, 2018 124.60 125.98 124.13 125.75 2,942,119 +1.44(+1.16%)
Feb 23, 2018 122.36 124.49 121.03 124.31 2,532,384 +2.44(+2.00%)
Feb 22, 2018 121.20 121.88 1,878,458 -0.28(-0.23%)
Feb 21, 2018 123.83 125.29 122.07 122.16 3,262,601 -1.41(-1.14%)
Feb 20, 2018 122.62 124.75 122.60 123.57 2,589,936 +0.31(+0.25%)
Feb 16, 2018 123.26 123.26 123.26 0 -0.45(-0.36%)
Feb 15, 2018 122.09 124.25 121.46 123.71 3,278,578 +2.65(+2.19%)
Feb 14, 2018 118.57 122.13 118.57 121.06 4,389,556 +1.46(+1.22%)
Feb 13, 2018 118.20 120.43 117.94 119.60 2,440,820 +0.06(+0.05%)
Feb 12, 2018 119.11 121.44 118.86 119.54 3,774,927 +1.55(+1.31%)
Feb 09, 2018 115.37 119.46 112.16 118.00 6,078,415 +4.01(+3.52%)
Feb 08, 2018 120.30 120.30 113.97 113.98 5,598,085 -6.37(-5.29%)
Feb 07, 2018 120.17 122.26 119.85 120.35 4,158,047 -0.08(-0.06%)
Feb 06, 2018 116.25 120.64 115.18 120.43 4,637,145 +0.16(+0.13%)
Feb 05, 2018 121.02 123.41 118.03 120.27 4,616,203 -1.53(-1.25%)
Feb 02, 2018 124.88 125.36 121.73 121.80 6,616,263 -3.57(-2.85%)
Feb 01, 2018 123.97 127.21 123.25 125.37 6,438,050 +1.19(+0.96%)
Jan 31, 2018 126.71 128.14 123.70 124.18 14,951,367 +8.08(+6.96%)
Jan 30, 2018 113.85 116.70 113.85 116.10 8,636,352 +1.03(+0.89%)
Jan 29, 2018 112.68 116.79 112.68 115.07 6,388,770 +2.40(+2.13%)
Jan 26, 2018 112.80 113.69 111.05 112.67 3,494,235 +0.68(+0.61%)
Jan 25, 2018 113.16 113.43 111.18 111.99 3,535,229 -0.16(-0.14%)
Jan 24, 2018 115.81 115.81 111.75 112.15 6,449,028 -2.94(-2.56%)
Jan 23, 2018 115.30 116.07 114.38 115.09 3,517,870 -0.31(-0.27%)
Jan 22, 2018 113.77 115.71 113.28 115.40 4,325,012 +1.77(+1.56%)
Jan 19, 2018 112.82 113.86 112.21 113.63 3,613,453 +0.88(+0.78%)
Jan 18, 2018 111.55 113.09 110.72 112.75 4,451,507 +2.09(+1.89%)
Jan 17, 2018 110.52 110.94 109.08 110.66 2,769,715 +1.19(+1.09%)
Jan 16, 2018 111.50 111.84 109.16 109.47 3,594,170 -1.18(-1.07%)
Jan 12, 2018 110.65 110.65 110.65 0 +1.11(+1.01%)
Jan 11, 2018 110.09 110.52 109.25 109.54 2,851,278 -0.25(-0.22%)
Jan 10, 2018 109.79 2,549,477 +0.07(+0.06%)
Jan 09, 2018 110.84 111.16 108.04 109.72 4,191,356 -1.02(-0.92%)
Jan 08, 2018 111.01 111.67 108.76 110.74 4,681,571 +0.81(+0.74%)
Jan 05, 2018 105.65 110.28 105.23 109.93 6,096,629 +5.09(+4.85%)
Jan 04, 2018 107.46 108.13 104.33 104.84 3,862,266 -2.50(-2.33%)
Jan 03, 2018 107.34 108.89 106.97 107.34 3,282,549 +0.29(+0.27%)
Jan 02, 2018 103.82 107.59 103.04 107.05 4,701,806 +4.29(+4.18%)
Dec 29, 2017 102.76 102.76 102.76 0 -0.24(-0.24%)
Dec 28, 2017 102.98 103.24 102.26 103.00 1,471,200 +0.08(+0.08%)
Dec 27, 2017 103.09 104.11 102.29 102.92 2,584,139 +0.17(+0.16%)
Dec 26, 2017 103.34 103.70 102.36 102.76 1,728,032 -0.94(-0.91%)
Dec 22, 2017 105.94 105.94 103.36 103.70 2,478,975 -1.91(-1.81%)
Dec 21, 2017 105.52 106.35 105.42 105.60 2,867,396 -0.47(-0.44%)
Dec 20, 2017 105.14 106.48 104.80 106.07 2,710,397 +1.42(+1.35%)
Dec 19, 2017 105.06 105.39 104.35 104.65 2,051,643 -0.33(-0.32%)
Dec 18, 2017 107.48 107.59 104.22 104.99 4,473,348 -1.90(-1.77%)
Dec 15, 2017 105.41 107.28 104.29 106.88 6,244,182 +2.80(+2.69%)
Dec 14, 2017 102.89 105.26 102.40 104.09 2,812,852 +0.86(+0.83%)
Dec 13, 2017 105.35 105.94 102.91 103.23 3,867,336 -2.07(-1.97%)
Dec 12, 2017 105.63 106.50 104.67 105.30 3,967,650 -0.25(-0.24%)
Dec 11, 2017 103.30 105.79 102.72 105.55 3,566,082 +2.59(+2.52%)
Dec 08, 2017 102.20 104.07 102.13 102.96 3,614,616 +0.88(+0.86%)
Dec 07, 2017 100.97 103.28 100.50 102.08 3,670,968 +1.16(+1.15%)
Dec 06, 2017 100.70 101.64 98.21 100.92 4,554,226 -0.19(-0.19%)
Dec 05, 2017 98.35 102.89 97.45 101.11 4,684,481 +2.49(+2.53%)
Dec 04, 2017 103.55 98.47 98.62 6,720,204 -5.08(-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.