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 (%)
Mar 29, 2018 118.58 118.58 118.58 0 +1.87(+1.60%)
Mar 28, 2018 117.62 118.72 115.67 116.71 3,378,353 -0.64(-0.54%)
Mar 27, 2018 123.60 124.21 116.31 117.35 3,212,856 -6.32(-5.11%)
Mar 26, 2018 121.52 124.70 120.29 123.67 2,714,251 +4.89(+4.12%)
Mar 23, 2018 120.50 122.53 118.72 118.78 2,705,087 -1.51(-1.25%)
Mar 22, 2018 122.09 122.88 119.98 120.28 2,788,082 -2.95(-2.40%)
Mar 21, 2018 123.75 124.94 122.87 123.24 2,096,076 -0.83(-0.67%)
Mar 20, 2018 123.01 124.98 122.30 124.07 2,004,071 +1.38(+1.12%)
Mar 19, 2018 124.73 125.27 121.45 122.69 3,279,642 -3.01(-2.40%)
Mar 16, 2018 127.49 128.21 125.32 125.70 4,281,010 -0.59(-0.46%)
Mar 15, 2018 125.38 127.00 123.77 126.29 2,750,966 +1.12(+0.90%)
Mar 14, 2018 124.11 125.27 120.93 125.16 3,659,781 +1.37(+1.11%)
Mar 13, 2018 126.22 126.46 123.12 123.80 3,014,659 -1.52(-1.21%)
Mar 12, 2018 125.74 126.42 124.76 125.31 2,393,565 -0.36(-0.29%)
Mar 09, 2018 127.12 127.99 125.38 125.67 2,706,894 -0.32(-0.26%)
Mar 08, 2018 124.59 127.02 124.02 126.00 3,746,275 +1.61(+1.30%)
Mar 07, 2018 124.71 124.38 2,739,318 +2.56(+2.10%)
Mar 06, 2018 123.71 123.81 120.75 121.82 2,214,553 -1.52(-1.23%)
Mar 05, 2018 121.44 123.85 120.98 123.33 1,679,349 +0.99(+0.81%)
Mar 02, 2018 118.29 122.56 117.94 122.35 3,001,629 +2.86(+2.39%)
Mar 01, 2018 121.81 122.20 118.67 119.49 4,006,701 -1.50(-1.24%)
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%)
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.