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, 2020 139.30 140.09 134.46 138.89 4,384,066 +2.97(+2.19%)
Jul 30, 2020 133.09 136.16 132.64 135.92 2,766,648 +2.61(+1.96%)
Jul 29, 2020 133.15 133.88 132.09 133.31 1,562,445 +1.13(+0.85%)
Jul 28, 2020 132.81 133.68 131.80 132.18 1,345,845 -1.35(-1.01%)
Jul 27, 2020 132.88 134.50 132.22 133.54 1,854,908 +0.90(+0.68%)
Jul 24, 2020 131.17 133.63 130.16 132.63 1,380,905 -0.12(-0.09%)
Jul 23, 2020 136.62 136.88 132.13 132.75 1,933,507 -2.88(-2.13%)
Jul 22, 2020 138.23 138.23 135.21 135.63 2,098,331 -1.02(-0.75%)
Jul 21, 2020 138.83 139.25 136.21 136.66 1,510,674 -2.15(-1.55%)
Jul 20, 2020 136.74 139.57 136.08 138.80 1,621,158 +3.16(+2.33%)
Jul 17, 2020 135.52 136.06 134.20 135.65 2,080,993 +0.26(+0.19%)
Jul 16, 2020 135.18 135.69 133.13 135.39 1,327,235 -0.37(-0.27%)
Jul 15, 2020 135.32 136.30 133.22 135.76 2,091,239 -0.10(-0.07%)
Jul 14, 2020 131.61 136.12 130.91 135.86 2,456,733 +3.16(+2.38%)
Jul 13, 2020 138.29 138.85 132.17 132.70 2,620,933 -5.39(-3.91%)
Jul 10, 2020 136.73 138.53 135.63 138.10 2,161,443 +1.97(+1.45%)
Jul 09, 2020 133.73 136.43 133.44 136.13 2,357,500 +3.13(+2.35%)
Jul 08, 2020 133.29 133.71 131.92 133.00 1,903,454 +0.81(+0.62%)
Jul 07, 2020 131.29 134.77 131.22 132.18 1,933,371 +0.50(+0.38%)
Jul 06, 2020 132.86 133.89 130.94 131.68 2,367,674 +0.42(+0.32%)
Jul 02, 2020 133.79 133.79 130.90 131.26 1,930,494 -1.35(-1.02%)
Jul 01, 2020 129.50 132.91 128.80 132.62 3,085,844 +3.11(+2.40%)
Jun 30, 2020 130.06 130.06 128.18 129.51 2,220,188 +1.33(+1.04%)
Jun 29, 2020 128.46 129.82 126.71 128.17 1,712,642 -0.24(-0.18%)
Jun 26, 2020 128.40 128.85 125.62 128.41 5,001,461 +0.19(+0.15%)
Jun 25, 2020 128.95 129.35 126.60 128.22 2,217,116 -0.13(-0.10%)
Jun 24, 2020 128.03 129.06 126.17 128.35 2,252,145 +0.26(+0.21%)
Jun 23, 2020 128.79 131.03 127.69 128.08 2,603,200 +0.86(+0.68%)
Jun 22, 2020 128.50 129.32 126.32 127.22 2,925,644 -0.46(-0.36%)
Jun 19, 2020 128.60 128.71 125.44 127.68 4,319,726 +0.82(+0.65%)
Jun 18, 2020 125.63 126.96 125.63 126.86 2,509,495 +1.22(+0.97%)
Jun 17, 2020 124.29 126.52 123.86 125.64 2,216,118 +2.33(+1.89%)
Jun 16, 2020 124.69 125.41 122.65 123.31 2,563,147 -0.77(-0.62%)
Jun 15, 2020 120.53 125.04 120.35 124.08 3,959,025 +4.46(+3.73%)
Jun 12, 2020 120.73 122.36 117.50 119.62 2,575,113 -0.44(-0.37%)
Jun 11, 2020 122.26 125.08 119.59 120.06 3,578,334 -2.34(-1.91%)
Jun 10, 2020 119.80 123.24 119.12 122.41 4,032,317 +3.67(+3.09%)
Jun 09, 2020 117.79 119.41 116.26 118.74 2,391,982 +1.53(+1.31%)
Jun 08, 2020 114.25 117.28 113.66 117.21 3,568,883 +1.17(+1.01%)
Jun 05, 2020 113.22 116.90 111.10 116.04 3,421,215 +1.12(+0.97%)
Jun 04, 2020 115.22 116.81 113.81 114.92 2,962,431 -0.74(-0.64%)
Jun 03, 2020 119.80 119.80 114.93 115.66 3,887,000 -4.34(-3.62%)
Jun 02, 2020 120.88 121.15 118.36 120.00 2,404,119 -0.41(-0.34%)
Jun 01, 2020 120.91 121.89 120.01 120.41 2,076,780 -0.10(-0.08%)
May 29, 2020 119.93 120.77 116.97 120.51 4,661,715 +1.50(+1.26%)
May 28, 2020 115.72 119.75 114.51 119.01 4,846,060 +3.89(+3.38%)
May 27, 2020 112.85 115.49 108.97 115.12 5,075,400 +0.72(+0.63%)
May 26, 2020 118.12 118.16 113.95 114.39 3,325,025 -3.12(-2.65%)
May 22, 2020 114.96 117.70 114.37 117.51 2,332,234 +2.51(+2.18%)
May 21, 2020 117.57 117.57 114.94 115.00 2,301,445 -2.25(-1.92%)
May 20, 2020 116.81 119.41 116.77 117.25 3,598,081 +0.99(+0.85%)
May 19, 2020 114.52 117.07 114.47 116.26 2,567,627 +1.39(+1.21%)
May 18, 2020 114.46 115.65 112.52 114.86 4,421,057 -0.99(-0.85%)
May 15, 2020 113.98 116.61 113.87 115.85 3,332,404 +0.99(+0.86%)
May 14, 2020 114.25 115.00 112.25 114.86 2,857,530 +0.22(+0.19%)
May 13, 2020 114.81 116.86 112.31 114.65 3,139,702 +0.52(+0.46%)
May 12, 2020 115.41 117.22 114.05 114.13 2,931,623 -0.98(-0.85%)
May 11, 2020 114.68 116.22 114.11 115.11 2,955,599 +0.74(+0.64%)
May 08, 2020 114.01 115.26 113.35 114.37 3,669,702 -0.18(-0.15%)
May 07, 2020 114.03 114.69 112.52 114.55 3,649,786 +1.45(+1.28%)
May 06, 2020 112.78 114.90 109.67 113.10 6,201,799 -4.21(-3.59%)
May 05, 2020 116.04 117.87 114.06 117.31 5,148,298 +2.73(+2.38%)
May 04, 2020 111.72 115.30 111.46 114.58 3,348,445 +3.49(+3.14%)
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.