Skip to main content

Electronic Arts (NQ: EA )

132.78 +0.91 (+0.69%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.15 91.48 89.14 91.29 2,874,073 +0.93(+1.03%)
May 30, 2019 90.95 91.25 89.74 90.36 2,562,842 -0.41(-0.45%)
May 29, 2019 90.97 92.00 90.04 90.77 1,925,703 -0.93(-1.02%)
May 28, 2019 91.19 92.39 90.86 91.70 2,782,905 +1.17(+1.29%)
May 24, 2019 90.88 91.51 89.72 90.53 2,307,048 +0.20(+0.22%)
May 23, 2019 91.54 92.91 89.60 90.34 3,132,829 -1.70(-1.84%)
May 22, 2019 93.01 93.76 91.83 92.03 1,867,135 -1.78(-1.89%)
May 21, 2019 91.60 94.40 91.45 93.81 4,035,223 +2.68(+2.94%)
May 20, 2019 93.60 94.15 90.53 91.13 3,918,405 -4.26(-4.46%)
May 17, 2019 96.37 97.04 94.79 95.39 3,090,952 -1.71(-1.76%)
May 16, 2019 94.88 97.14 94.26 97.09 3,801,201 +2.19(+2.30%)
May 15, 2019 91.99 96.43 91.86 94.91 4,786,902 +2.16(+2.33%)
May 14, 2019 89.17 93.68 89.00 92.75 5,003,212 +4.07(+4.59%)
May 13, 2019 90.24 91.33 88.18 88.68 3,757,863 -3.39(-3.69%)
May 10, 2019 91.24 92.35 89.26 92.07 4,057,269 +0.55(+0.60%)
May 09, 2019 90.74 92.42 90.42 91.52 5,260,121 -0.55(-0.60%)
May 08, 2019 97.20 97.65 90.40 92.07 17,810,694 +1.13(+1.24%)
May 07, 2019 91.32 91.60 90.06 90.94 7,213,337 -1.01(-1.10%)
May 06, 2019 89.34 92.18 88.78 91.95 4,499,803 +1.24(+1.36%)
May 03, 2019 91.89 92.07 88.95 90.72 6,511,249 -1.86(-2.01%)
May 02, 2019 93.41 94.47 92.08 92.58 3,680,411 -0.45(-0.48%)
May 01, 2019 93.18 95.33 92.91 93.03 4,348,069 +0.21(+0.22%)
Apr 30, 2019 92.67 93.25 91.99 92.83 2,880,058 -0.08(-0.08%)
Apr 29, 2019 93.06 93.75 92.34 92.90 3,183,917 +0.25(+0.28%)
Apr 26, 2019 91.66 92.76 91.03 92.65 3,564,883 +1.46(+1.60%)
Apr 25, 2019 92.34 92.39 90.89 91.19 3,051,846 -1.15(-1.24%)
Apr 24, 2019 93.07 93.44 92.06 92.34 3,101,202 -0.47(-0.51%)
Apr 23, 2019 91.31 93.13 91.05 92.81 3,925,943 +2.07(+2.28%)
Apr 22, 2019 90.96 91.25 90.11 90.74 3,070,410 -0.61(-0.67%)
Apr 18, 2019 90.30 91.78 89.34 91.35 4,345,829 +1.17(+1.29%)
Apr 17, 2019 92.64 92.64 89.25 90.18 9,814,456 -1.84(-2.00%)
Apr 16, 2019 95.53 95.62 91.01 92.02 7,787,801 -3.94(-4.11%)
Apr 15, 2019 98.61 99.04 95.25 95.96 4,043,297 -3.90(-3.91%)
Apr 12, 2019 99.18 100.42 98.39 99.87 2,422,472 +1.23(+1.24%)
Apr 11, 2019 98.07 99.45 97.71 98.64 2,579,720 +0.93(+0.95%)
Apr 10, 2019 96.68 98.42 96.48 97.71 2,242,708 +1.35(+1.40%)
Apr 09, 2019 95.66 97.24 95.52 96.36 2,593,181 +0.20(+0.20%)
Apr 08, 2019 97.10 97.50 93.82 96.16 4,028,794 -1.35(-1.39%)
Apr 05, 2019 96.60 97.96 96.07 97.51 3,811,331 +1.46(+1.52%)
Apr 04, 2019 98.06 98.37 95.71 96.05 4,393,252 -2.17(-2.21%)
Apr 03, 2019 98.97 100.19 98.14 98.22 3,592,051 -0.68(-0.68%)
Apr 02, 2019 101.03 101.11 98.23 98.90 3,219,454 -1.79(-1.78%)
Apr 01, 2019 101.05 101.95 99.66 100.69 2,969,655 +1.02(+1.02%)
Mar 29, 2019 100.67 100.98 99.29 99.67 3,243,287 -0.56(-0.56%)
Mar 28, 2019 98.77 100.50 98.35 100.23 2,393,236 +1.50(+1.52%)
Mar 27, 2019 100.72 100.88 98.35 98.73 2,957,788 -1.62(-1.61%)
Mar 26, 2019 100.68 102.54 99.54 100.35 4,138,713 +0.58(+0.58%)
Mar 25, 2019 100.43 101.55 98.93 99.77 3,887,317 -0.60(-0.60%)
Mar 22, 2019 102.42 102.47 99.21 100.37 7,299,741 -2.49(-2.42%)
Mar 21, 2019 94.63 102.98 94.63 102.86 9,720,490 +7.70(+8.09%)
Mar 20, 2019 95.56 96.49 94.49 95.16 4,919,011 -0.47(-0.49%)
Mar 19, 2019 98.40 98.60 95.13 95.63 6,277,064 -2.11(-2.16%)
Mar 18, 2019 97.25 97.97 94.87 97.74 5,093,799 +0.67(+0.69%)
Mar 15, 2019 97.74 98.22 96.35 97.07 5,241,893 +0.15(+0.15%)
Mar 14, 2019 98.29 98.41 95.66 96.93 6,024,335 -1.27(-1.30%)
Mar 13, 2019 96.79 99.13 95.89 98.20 7,116,607 +1.51(+1.56%)
Mar 12, 2019 97.48 97.58 96.26 96.69 3,809,325 -0.44(-0.45%)
Mar 11, 2019 96.70 98.03 96.05 97.13 4,714,670 +0.67(+0.69%)
Mar 08, 2019 96.07 97.83 95.60 96.46 7,502,446 -0.98(-1.01%)
Mar 07, 2019 93.17 97.64 92.65 97.45 9,039,104 +4.50(+4.84%)
Mar 06, 2019 93.48 94.52 92.32 92.94 4,065,869 -0.93(-0.99%)
Mar 05, 2019 94.41 95.19 93.31 93.88 6,062,470 -1.54(-1.61%)
Mar 04, 2019 96.42 97.51 93.73 95.42 7,327,773 -0.12(-0.12%)
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.