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 (%)
Jul 31, 2019 92.19 94.68 89.28 90.72 11,371,948 +3.85(+4.44%)
Jul 30, 2019 86.23 87.29 84.58 86.86 5,772,823 -0.29(-0.34%)
Jul 29, 2019 87.69 88.06 85.26 87.16 5,264,161 -0.63(-0.72%)
Jul 26, 2019 87.77 88.75 87.56 87.78 2,326,145 +0.34(+0.39%)
Jul 25, 2019 86.74 88.03 86.19 87.44 2,948,036 -0.61(-0.69%)
Jul 24, 2019 86.34 88.21 86.30 88.05 2,179,389 +1.53(+1.77%)
Jul 23, 2019 87.17 87.42 86.02 86.52 2,476,642 +0.08(+0.09%)
Jul 22, 2019 86.32 87.41 85.82 86.44 3,262,951 +0.63(+0.73%)
Jul 19, 2019 87.63 87.69 85.78 85.81 3,748,873 -1.66(-1.89%)
Jul 18, 2019 87.19 87.75 86.32 87.47 4,186,443 -0.50(-0.57%)
Jul 17, 2019 88.02 89.10 87.59 87.97 3,158,329 +0.15(+0.17%)
Jul 16, 2019 90.53 90.63 86.73 87.82 6,210,098 -2.62(-2.90%)
Jul 15, 2019 90.96 91.22 90.06 90.44 2,872,387 -0.59(-0.65%)
Jul 12, 2019 91.87 92.16 90.57 91.03 2,709,740 -0.66(-0.72%)
Jul 11, 2019 91.98 93.02 90.79 91.69 3,384,940 -0.46(-0.50%)
Jul 10, 2019 90.38 92.33 89.87 92.15 4,651,304 +1.87(+2.07%)
Jul 09, 2019 90.72 90.91 88.79 90.28 4,839,330 -1.36(-1.49%)
Jul 08, 2019 91.64 91.82 89.66 91.64 4,601,151 -0.16(-0.17%)
Jul 05, 2019 95.89 95.94 89.59 91.80 12,025,944 -4.42(-4.60%)
Jul 03, 2019 101.01 101.20 95.71 96.22 4,751,196 -4.52(-4.49%)
Jul 02, 2019 99.80 101.59 98.85 100.74 4,012,151 +1.74(+1.75%)
Jul 01, 2019 100.67 100.90 97.90 99.00 3,520,246 -0.30(-0.31%)
Jun 28, 2019 98.80 99.49 97.32 99.31 5,287,026 +2.08(+2.14%)
Jun 27, 2019 95.79 97.76 94.98 97.23 2,964,893 +1.78(+1.87%)
Jun 26, 2019 95.63 96.15 93.78 95.44 2,882,619 +0.41(+0.43%)
Jun 25, 2019 96.87 97.20 94.23 95.03 3,430,325 -2.06(-2.12%)
Jun 24, 2019 93.82 97.64 93.39 97.09 5,166,294 +3.60(+3.85%)
Jun 21, 2019 91.19 94.13 89.64 93.49 6,360,012 +2.10(+2.30%)
Jun 20, 2019 91.94 93.06 91.28 91.39 2,628,946 +0.60(+0.66%)
Jun 19, 2019 90.61 91.38 89.56 90.80 2,850,259 +0.54(+0.60%)
Jun 18, 2019 91.68 93.46 90.17 90.26 4,033,630 -0.40(-0.44%)
Jun 17, 2019 90.83 91.71 90.23 90.66 2,479,699 -0.28(-0.31%)
Jun 14, 2019 91.76 91.98 88.72 90.94 3,362,117 -0.82(-0.90%)
Jun 13, 2019 91.13 92.52 90.63 91.77 2,576,517 +0.88(+0.97%)
Jun 12, 2019 92.97 93.13 89.95 90.88 2,629,926 -1.87(-2.02%)
Jun 11, 2019 94.52 94.64 92.43 92.76 2,139,006 -0.91(-0.97%)
Jun 10, 2019 96.11 96.24 92.24 93.67 2,552,245 -1.45(-1.53%)
Jun 07, 2019 95.13 96.79 94.71 95.12 2,061,135 +0.59(+0.62%)
Jun 06, 2019 94.11 95.50 93.23 94.53 2,706,388 +1.12(+1.20%)
Jun 05, 2019 91.88 94.14 91.88 93.41 2,635,155 +1.10(+1.19%)
Jun 04, 2019 89.82 92.39 88.45 92.32 2,889,171 +2.77(+3.09%)
Jun 03, 2019 91.49 92.42 89.03 89.55 3,472,347 -1.74(-1.90%)
May 31, 2019 89.15 91.48 89.14 91.29 2,874,109 +0.93(+1.03%)
May 30, 2019 90.95 91.25 89.74 90.35 2,562,873 -0.41(-0.45%)
May 29, 2019 90.97 92.00 90.04 90.77 1,925,727 -0.93(-1.02%)
May 28, 2019 91.19 92.39 90.85 91.70 2,782,939 +1.17(+1.29%)
May 24, 2019 90.88 91.51 89.72 90.53 2,307,077 +0.20(+0.22%)
May 23, 2019 91.54 92.91 89.60 90.33 3,132,868 -1.70(-1.84%)
May 22, 2019 93.01 93.76 91.82 92.03 1,867,158 -1.78(-1.89%)
May 21, 2019 91.60 94.39 91.45 93.81 4,035,273 +2.68(+2.94%)
May 20, 2019 93.60 94.15 90.53 91.13 3,918,453 -4.26(-4.46%)
May 17, 2019 96.37 97.04 94.79 95.39 3,090,990 -1.71(-1.76%)
May 16, 2019 94.88 97.14 94.26 97.09 3,801,248 +2.19(+2.30%)
May 15, 2019 91.99 96.42 91.85 94.90 4,786,961 +2.16(+2.33%)
May 14, 2019 89.17 93.68 89.00 92.75 5,003,274 +4.07(+4.59%)
May 13, 2019 90.24 91.32 88.18 88.68 3,757,909 -3.39(-3.69%)
May 10, 2019 91.24 92.34 89.26 92.07 4,057,319 +0.55(+0.60%)
May 09, 2019 90.74 92.42 90.42 91.52 5,260,186 -0.55(-0.60%)
May 08, 2019 97.20 97.65 90.40 92.07 17,810,914 +1.13(+1.24%)
May 07, 2019 91.31 91.60 90.06 90.94 7,213,426 -1.01(-1.10%)
May 06, 2019 89.34 92.18 88.77 91.95 4,499,859 +1.24(+1.36%)
May 03, 2019 91.89 92.07 88.95 90.72 6,511,329 -1.86(-2.01%)
May 02, 2019 93.41 94.47 92.08 92.58 3,680,457 -0.45(-0.48%)
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.