Skip to main content

Electronic Arts (NQ: EA )

140.78 -1.81 (-1.27%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 129.70 129.70 127.83 129.15 2,226,249 +1.33(+1.04%)
Jun 29, 2020 128.11 129.47 126.37 127.82 1,717,318 -0.23(-0.18%)
Jun 26, 2020 128.05 128.50 125.28 128.06 5,015,115 +0.19(+0.15%)
Jun 25, 2020 128.60 129.00 126.26 127.87 2,223,169 -0.13(-0.10%)
Jun 24, 2020 127.69 128.71 125.83 128.00 2,258,293 +0.26(+0.21%)
Jun 23, 2020 128.44 130.67 127.34 127.73 2,610,307 +0.86(+0.68%)
Jun 22, 2020 128.15 128.97 125.97 126.87 2,933,631 -0.46(-0.36%)
Jun 19, 2020 128.25 128.36 125.09 127.33 4,331,519 +0.82(+0.65%)
Jun 18, 2020 125.29 126.61 125.29 126.51 2,516,346 +1.21(+0.97%)
Jun 17, 2020 123.95 126.18 123.52 125.30 2,222,168 +2.33(+1.89%)
Jun 16, 2020 124.35 125.06 122.32 122.97 2,570,144 -0.77(-0.62%)
Jun 15, 2020 120.20 124.70 120.02 123.75 3,969,834 +4.45(+3.73%)
Jun 12, 2020 120.40 122.02 117.18 119.29 2,582,144 -0.44(-0.37%)
Jun 11, 2020 121.92 124.74 119.27 119.73 3,588,103 -2.34(-1.92%)
Jun 10, 2020 119.47 122.90 118.80 122.07 4,043,326 +3.66(+3.09%)
Jun 09, 2020 117.47 119.09 115.94 118.41 2,398,512 +1.53(+1.31%)
Jun 08, 2020 113.94 116.96 113.35 116.89 3,578,626 +1.16(+1.01%)
Jun 05, 2020 112.91 116.58 110.80 115.72 3,430,555 +1.12(+0.97%)
Jun 04, 2020 114.90 116.50 113.50 114.61 2,970,519 -0.73(-0.64%)
Jun 03, 2020 119.47 119.47 114.62 115.34 3,897,612 -4.33(-3.62%)
Jun 02, 2020 120.55 120.82 118.03 119.68 2,410,682 -0.41(-0.34%)
Jun 01, 2020 120.58 121.55 119.69 120.09 2,082,450 -0.10(-0.08%)
May 29, 2020 119.61 120.44 116.65 120.18 4,674,442 +1.50(+1.26%)
May 28, 2020 115.40 119.42 114.20 118.69 4,859,290 +3.88(+3.38%)
May 27, 2020 112.55 115.18 108.67 114.81 5,089,257 +0.72(+0.63%)
May 26, 2020 117.80 117.84 113.64 114.08 3,334,103 -3.11(-2.65%)
May 22, 2020 114.65 117.38 114.06 117.19 2,338,601 +2.50(+2.18%)
May 21, 2020 117.25 117.25 114.63 114.69 2,307,728 -2.24(-1.91%)
May 20, 2020 116.49 119.09 116.45 116.93 3,607,904 +0.99(+0.85%)
May 19, 2020 114.21 116.75 114.16 115.94 2,574,637 +1.39(+1.21%)
May 18, 2020 114.15 115.33 112.21 114.55 4,433,127 -0.99(-0.86%)
May 15, 2020 113.67 116.29 113.56 115.54 3,341,501 +0.99(+0.86%)
May 14, 2020 113.94 114.69 111.95 114.55 2,865,332 +0.22(+0.19%)
May 13, 2020 114.50 116.55 112.01 114.34 3,148,274 +0.52(+0.46%)
May 12, 2020 115.10 116.90 113.74 113.82 2,939,627 -0.98(-0.85%)
May 11, 2020 114.36 115.90 113.80 114.80 2,963,668 +0.73(+0.64%)
May 08, 2020 113.70 114.94 113.05 114.06 3,679,721 -0.18(-0.15%)
May 07, 2020 113.72 114.38 112.21 114.24 3,659,751 +1.45(+1.28%)
May 06, 2020 112.48 114.59 109.38 112.79 6,218,731 -4.20(-3.59%)
May 05, 2020 115.72 117.55 113.75 116.99 5,162,353 +2.72(+2.38%)
May 04, 2020 111.41 114.98 111.16 114.27 3,357,586 +3.48(+3.14%)
May 01, 2020 110.65 111.85 109.60 110.78 2,431,949 -0.97(-0.87%)
Apr 30, 2020 110.01 111.98 109.93 111.75 3,585,303 +1.45(+1.31%)
Apr 29, 2020 109.42 111.94 108.43 110.31 3,999,755 +1.40(+1.28%)
Apr 28, 2020 113.45 113.94 108.49 108.91 4,752,126 -4.57(-4.03%)
Apr 27, 2020 115.38 115.87 112.60 113.47 2,404,706 -0.28(-0.25%)
Apr 24, 2020 113.13 114.12 111.59 113.76 1,793,237 +1.81(+1.62%)
Apr 23, 2020 112.18 114.07 111.20 111.95 2,797,581 -0.11(-0.10%)
Apr 22, 2020 111.85 112.55 108.74 112.06 2,616,382 +1.27(+1.15%)
Apr 21, 2020 112.16 113.65 109.65 110.78 2,538,943 -2.09(-1.85%)
Apr 20, 2020 112.32 113.97 111.42 112.88 3,012,183 +0.25(+0.23%)
Apr 17, 2020 114.15 114.43 110.18 112.62 5,144,861 -2.89(-2.50%)
Apr 16, 2020 112.23 116.09 112.02 115.51 4,109,517 +4.49(+4.04%)
Apr 15, 2020 108.31 111.96 107.79 111.02 3,169,844 +1.45(+1.32%)
Apr 14, 2020 109.35 110.54 107.59 109.57 2,681,597 +2.67(+2.50%)
Apr 13, 2020 103.33 107.37 102.35 106.90 2,740,815 +3.42(+3.31%)
Apr 09, 2020 103.67 106.98 102.75 103.48 3,800,572 -0.98(-0.94%)
Apr 08, 2020 104.60 105.87 102.94 104.46 3,271,385 +0.47(+0.45%)
Apr 07, 2020 104.78 105.10 97.91 103.99 5,619,360 -0.19(-0.18%)
Apr 06, 2020 103.08 105.14 102.26 104.17 4,375,719 +3.60(+3.58%)
Apr 03, 2020 100.56 102.06 98.58 100.57 4,175,906 +0.53(+0.53%)
Apr 02, 2020 95.95 100.56 95.36 100.05 3,877,541 +4.66(+4.88%)
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.