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 (%)
Jun 28, 2002 32.05 32.75 31.87 32.30 7,094,224 -0.41(-1.24%)
Jun 27, 2002 31.62 32.72 31.42 32.71 12,334,990 +1.53(+4.91%)
Jun 26, 2002 29.71 31.21 29.66 31.18 6,728,808 +0.68(+2.25%)
Jun 25, 2002 30.32 31.05 30.18 30.49 5,970,779 +0.17(+0.56%)
Jun 21, 2002 31.41 31.50 30.56 30.32 4,989,043 -0.66(-2.15%)
Jun 20, 2002 31.74 32.03 30.77 30.98 5,510,686 -0.73(-2.31%)
Jun 19, 2002 31.98 32.10 31.63 31.72 4,365,975 -0.37(-1.16%)
Jun 18, 2002 31.69 32.55 31.69 32.09 4,769,630 +0.20(+0.63%)
Jun 17, 2002 30.57 31.89 30.50 31.89 6,992,595 +1.42(+4.65%)
Jun 14, 2002 29.96 30.56 28.93 30.47 7,142,892 -0.48(-1.55%)
Jun 12, 2002 30.84 30.98 29.84 30.95 5,066,134 +0.30(+0.97%)
Jun 11, 2002 31.30 31.54 30.61 30.65 4,550,626 -0.45(-1.46%)
Jun 10, 2002 30.91 31.53 30.81 31.11 4,841,405 +0.18(+0.57%)
Jun 07, 2002 30.37 31.23 29.83 30.93 6,347,851 +0.15(+0.48%)
Jun 06, 2002 31.23 31.32 30.62 30.78 4,517,499 -0.56(-1.79%)
Jun 05, 2002 31.30 31.54 30.59 31.35 5,662,415 +0.05(+0.16%)
May 31, 2002 31.35 31.76 31.05 31.30 5,250,172 +0.53(+1.72%)
May 28, 2002 31.42 31.42 30.39 30.77 5,280,027 -0.44(-1.39%)
May 27, 2002 31.44 31.65 31.10 31.21 5,521,320 +0.00(+0.00%)
May 24, 2002 31.44 31.65 31.10 31.21 5,478,991 -0.56(-1.77%)
May 23, 2002 31.01 31.78 30.75 31.77 10,363,952 +0.86(+2.77%)
May 22, 2002 30.30 30.92 29.88 30.91 6,299,184 +0.78(+2.60%)
May 21, 2002 31.26 31.27 30.12 30.13 8,636,456 -1.12(-3.60%)
May 20, 2002 30.98 31.42 30.58 31.25 5,724,170 +0.10(+0.31%)
May 17, 2002 31.13 31.25 30.52 31.16 4,851,424 +0.12(+0.39%)
May 16, 2002 30.17 31.30 30.03 31.03 7,663,104 +1.00(+3.34%)
May 15, 2002 29.41 30.52 29.22 30.03 8,465,097 +0.52(+1.77%)
May 14, 2002 30.56 31.34 28.96 29.51 20,672,078 -0.39(-1.29%)
May 13, 2002 29.00 30.16 28.76 29.89 10,576,003 +0.99(+3.43%)
May 10, 2002 30.43 30.44 28.66 28.90 18,548,290 +0.07(+0.25%)
May 09, 2002 29.09 29.82 28.61 28.83 7,497,879 -0.58(-1.96%)
May 08, 2002 27.40 29.64 27.39 29.41 12,188,169 +3.01(+11.39%)
May 07, 2002 27.77 28.00 26.16 26.40 9,308,805 -1.28(-4.63%)
May 06, 2002 28.10 28.41 27.41 27.68 3,348,863 -0.39(-1.39%)
May 03, 2002 28.60 28.60 27.66 28.07 4,268,640 -0.49(-1.71%)
May 02, 2002 29.15 29.44 28.41 28.56 4,620,151 -0.49(-1.70%)
May 01, 2002 28.86 29.27 28.20 29.05 3,056,653 +0.18(+0.61%)
Apr 30, 2002 28.23 29.33 28.22 28.88 4,662,275 +0.67(+2.39%)
Apr 29, 2002 28.18 28.91 27.63 28.20 6,027,217 +0.06(+0.21%)
Apr 26, 2002 29.31 29.37 27.84 28.14 5,556,287 -0.74(-2.57%)
Apr 25, 2002 29.24 29.43 28.55 28.89 4,780,059 -0.19(-0.64%)
Apr 24, 2002 29.29 30.05 28.82 29.07 6,097,970 +0.01(+0.05%)
Apr 23, 2002 29.47 29.53 28.83 29.06 6,259,718 -0.41(-1.39%)
Apr 22, 2002 30.42 30.55 29.20 29.47 3,455,400 -0.97(-3.20%)
Apr 19, 2002 30.67 31.25 30.14 30.44 6,846,592 -0.22(-0.72%)
Apr 18, 2002 29.91 31.29 29.46 30.66 8,525,011 +1.02(+3.45%)
Apr 17, 2002 29.88 29.91 28.91 29.64 5,738,279 -0.19(-0.64%)
Apr 16, 2002 29.40 30.17 29.32 29.83 5,897,778 +0.63(+2.14%)
Apr 15, 2002 29.32 29.44 28.93 29.20 3,438,837 -0.09(-0.30%)
Apr 12, 2002 28.54 29.46 28.14 29.29 4,399,920 +0.86(+3.03%)
Apr 11, 2002 29.26 29.58 28.32 28.43 5,739,097 -0.98(-3.34%)
Apr 10, 2002 28.98 29.65 28.52 29.42 6,698,135 +0.62(+2.14%)
Apr 09, 2002 29.54 30.00 28.80 28.80 6,217,798 -0.74(-2.52%)
Apr 08, 2002 28.14 29.84 28.01 29.54 5,807,600 +1.13(+3.98%)
Apr 05, 2002 28.42 28.76 28.21 28.41 3,213,902 +0.14(+0.48%)
Apr 04, 2002 28.25 28.61 27.64 28.28 3,919,992 -0.10(-0.36%)
Apr 03, 2002 29.05 29.23 28.00 28.38 4,172,940 -0.49(-1.69%)
Apr 02, 2002 29.78 29.86 28.48 28.87 4,372,314 -1.22(-4.05%)
Apr 01, 2002 29.51 30.24 28.93 30.09 3,624,714 +0.35(+1.18%)
Mar 29, 2002 29.10 30.23 28.95 29.73 5,794,717 +0.00(+0.00%)
Mar 28, 2002 29.10 30.23 28.95 29.73 5,793,695 +0.94(+3.26%)
Mar 27, 2002 28.83 28.95 28.04 28.79 8,376,554 -0.17(-0.57%)
Mar 26, 2002 28.49 29.14 28.17 28.96 3,317,372 +0.23(+0.80%)
Mar 25, 2002 29.13 29.32 28.59 28.73 2,260,385 -0.37(-1.28%)
Mar 22, 2002 29.73 30.03 28.91 29.10 3,323,302 -0.62(-2.07%)
Mar 21, 2002 28.76 30.09 28.71 29.72 4,931,174 +1.07(+3.74%)
Mar 20, 2002 29.68 29.93 28.62 28.65 3,810,592 -1.21(-4.06%)
Mar 19, 2002 30.11 30.28 29.54 29.86 2,718,024 -0.10(-0.33%)
Mar 18, 2002 29.58 30.25 29.45 29.96 3,795,869 +0.62(+2.12%)
Mar 15, 2002 29.06 29.54 28.73 29.34 3,721,436 +0.22(+0.74%)
Mar 14, 2002 29.59 29.79 29.02 29.12 3,319,212 -0.47(-1.60%)
Mar 13, 2002 29.05 29.79 28.85 29.60 4,474,966 +0.28(+0.97%)
Mar 12, 2002 29.34 30.05 28.99 29.31 4,731,596 -0.86(-2.84%)
Mar 11, 2002 28.87 30.61 28.85 30.17 8,401,093 +1.05(+3.59%)
Mar 08, 2002 29.16 29.32 28.58 29.12 5,524,387 +0.63(+2.20%)
Mar 07, 2002 28.98 29.29 28.00 28.50 4,652,664 -0.24(-0.85%)
Mar 06, 2002 28.31 28.83 27.72 28.74 3,827,155 +0.34(+1.19%)
Mar 05, 2002 28.11 29.07 28.01 28.40 3,847,195 +0.15(+0.54%)
Mar 04, 2002 27.39 28.73 27.09 28.25 5,796,353 +0.84(+3.05%)
Mar 01, 2002 26.37 27.61 26.33 27.42 4,723,007 +1.10(+4.16%)
Feb 28, 2002 25.99 26.64 25.64 26.32 6,528,821 +0.40(+1.53%)
Feb 27, 2002 25.87 26.26 25.43 25.92 9,637,823 +0.49(+1.94%)
Feb 26, 2002 26.87 26.90 24.94 25.43 11,551,605 -0.97(-3.67%)
Feb 25, 2002 25.80 26.71 25.80 26.40 3,625,532 +0.63(+2.45%)
Feb 22, 2002 25.53 26.28 25.53 25.77 7,494,198 -0.28(-1.09%)
Feb 21, 2002 26.58 26.90 25.92 26.05 4,153,310 -0.66(-2.45%)
Feb 20, 2002 25.51 26.74 25.51 26.71 5,980,186 +1.26(+4.96%)
Feb 19, 2002 26.55 26.85 25.32 25.44 5,493,305 -1.29(-4.81%)
Feb 18, 2002 27.58 27.62 26.55 26.73 3,376,264 +0.00(+0.00%)
Feb 15, 2002 27.58 27.62 26.55 26.73 3,369,516 -1.01(-3.63%)
Feb 14, 2002 26.74 27.83 26.52 27.74 6,232,521 +1.09(+4.07%)
Feb 13, 2002 26.66 27.16 26.11 26.65 5,828,457 +0.21(+0.80%)
Feb 12, 2002 26.07 26.93 25.84 26.44 3,784,009 +0.14(+0.52%)
Feb 11, 2002 26.46 26.74 26.04 26.30 2,564,864 -0.17(-0.63%)
Feb 08, 2002 26.05 26.49 25.36 26.47 5,402,309 +0.58(+2.23%)
Feb 07, 2002 26.12 26.53 25.72 25.89 4,670,045 -0.22(-0.82%)
Feb 06, 2002 26.02 26.72 25.44 26.11 6,767,251 +0.45(+1.73%)
Feb 05, 2002 25.04 25.92 24.89 25.66 8,363,672 +0.64(+2.54%)
Feb 04, 2002 25.77 26.11 24.70 25.03 7,003,024 -0.75(-2.90%)
Feb 01, 2002 25.89 26.63 25.73 25.78 9,350,316 -0.18(-0.68%)
Jan 31, 2002 28.63 28.71 25.92 25.95 25,725,740 -1.87(-6.73%)
Jan 30, 2002 28.04 28.31 27.11 27.83 8,223,190 -0.02(-0.09%)
Jan 29, 2002 28.32 28.71 27.45 27.85 5,354,664 -0.34(-1.21%)
Jan 28, 2002 27.44 28.41 27.34 28.19 5,955,034 +0.84(+3.08%)
Jan 25, 2002 28.16 28.16 27.14 27.35 7,347,991 -0.97(-3.42%)
Jan 24, 2002 27.53 28.69 27.49 28.32 8,717,841 +1.42(+5.29%)
Jan 23, 2002 26.79 27.05 26.24 26.90 7,303,004 +0.16(+0.60%)
Jan 22, 2002 26.63 27.34 26.40 26.74 6,649,263 +0.43(+1.62%)
Jan 21, 2002 26.82 26.98 26.26 26.31 4,220,586 +0.00(+0.00%)
Jan 18, 2002 26.82 26.98 26.26 26.31 4,185,414 -0.65(-2.39%)
Jan 17, 2002 26.65 27.13 26.53 26.96 5,759,341 +0.78(+2.97%)
Jan 16, 2002 26.62 27.17 26.15 26.18 6,979,712 -0.50(-1.87%)
Jan 15, 2002 25.90 26.82 25.82 26.68 6,604,276 +1.11(+4.32%)
Jan 14, 2002 26.62 26.93 25.56 25.57 7,127,760 -1.08(-4.05%)
Jan 11, 2002 28.15 28.15 25.98 26.65 12,418,011 -1.51(-5.37%)
Jan 10, 2002 28.26 28.64 27.63 28.16 5,726,623 -1.15(-3.94%)
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.