Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 129.30 130.40 127.84 128.39 2,565,967 -0.45(-0.35%)
May 30, 2018 129.60 129.60 128.50 128.84 1,422,403 +0.12(+0.09%)
May 29, 2018 128.19 128.97 127.34 128.72 1,784,542 -0.59(-0.45%)
May 25, 2018 129.31 129.31 129.31 0 +0.36(+0.28%)
May 24, 2018 130.92 130.92 127.07 128.94 3,384,528 -1.98(-1.51%)
May 23, 2018 128.75 130.97 128.30 130.93 2,041,266 +1.29(+1.00%)
May 22, 2018 130.58 131.28 129.24 129.63 1,738,418 -0.72(-0.55%)
May 21, 2018 130.15 132.01 128.51 130.35 2,129,761 +0.89(+0.69%)
May 18, 2018 128.22 129.65 127.39 129.46 3,047,934 +1.17(+0.91%)
May 17, 2018 127.41 129.46 127.12 128.29 2,828,439 -0.05(-0.04%)
May 16, 2018 127.85 128.66 125.55 128.34 1,878,319 +0.73(+0.58%)
May 15, 2018 129.25 129.75 127.11 127.60 2,148,742 -2.37(-1.83%)
May 14, 2018 130.50 131.39 128.43 129.97 2,325,072 -0.28(-0.21%)
May 11, 2018 130.73 131.99 129.57 130.25 4,449,952 -0.93(-0.71%)
May 10, 2018 128.42 131.34 127.24 131.18 4,700,927 +2.70(+2.10%)
May 09, 2018 125.52 129.89 123.64 128.48 7,743,418 +6.98(+5.75%)
May 08, 2018 120.91 121.93 119.81 121.50 4,496,235 -0.03(-0.02%)
May 07, 2018 122.30 123.36 120.98 121.53 3,240,248 +0.28(+0.23%)
May 04, 2018 116.82 121.81 116.13 121.26 3,986,046 +3.40(+2.89%)
May 03, 2018 115.90 121.91 112.67 117.85 11,670,481 +1.21(+1.03%)
May 02, 2018 117.48 118.19 116.06 116.65 2,447,126 -0.87(-0.74%)
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.