Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 130.79 131.56 128.72 129.87 2,557,439 -1.93(-1.46%)
Jul 28, 2022 131.11 132.23 130.03 131.79 1,456,228 +0.99(+0.76%)
Jul 27, 2022 129.10 131.58 128.46 130.81 1,716,536 +1.42(+1.09%)
Jul 26, 2022 129.36 132.07 128.42 129.39 1,587,810 +0.82(+0.64%)
Jul 25, 2022 128.65 129.49 128.16 128.57 1,419,397 -0.24(-0.18%)
Jul 22, 2022 128.66 130.65 128.42 128.81 1,501,846 -0.05(-0.04%)
Jul 21, 2022 126.78 129.02 125.90 128.85 2,330,380 +2.59(+2.05%)
Jul 20, 2022 125.47 126.94 124.91 126.26 1,379,485 +0.83(+0.66%)
Jul 19, 2022 123.41 125.56 122.80 125.43 1,873,582 +3.10(+2.53%)
Jul 18, 2022 122.83 123.92 121.91 122.33 1,601,189 +0.45(+0.37%)
Jul 15, 2022 121.47 122.83 121.44 121.88 1,257,767 +0.86(+0.71%)
Jul 14, 2022 119.79 121.13 118.94 121.02 1,329,158 +0.60(+0.50%)
Jul 13, 2022 119.00 121.11 118.30 120.41 1,744,086 -0.30(-0.25%)
Jul 12, 2022 122.44 123.68 120.46 120.71 1,262,809 -1.84(-1.50%)
Jul 11, 2022 124.00 124.30 122.39 122.55 1,304,862 -1.77(-1.42%)
Jul 08, 2022 123.53 125.14 122.91 124.32 1,400,550 +0.03(+0.02%)
Jul 07, 2022 122.85 125.03 122.48 124.29 1,787,718 +1.24(+1.01%)
Jul 06, 2022 123.59 123.97 122.22 123.06 1,533,581 -0.40(-0.32%)
Jul 05, 2022 120.26 123.70 119.29 123.45 1,791,752 +2.00(+1.65%)
Jul 01, 2022 119.64 121.74 119.45 121.45 1,200,549 +1.07(+0.89%)
Jun 30, 2022 121.16 122.07 119.81 120.38 2,343,345 -1.17(-0.96%)
Jun 29, 2022 121.77 122.73 120.41 121.55 2,027,565 -0.05(-0.04%)
Jun 28, 2022 124.60 125.25 121.33 121.60 3,285,494 -2.69(-2.17%)
Jun 27, 2022 127.78 128.44 121.96 124.29 3,635,410 -4.55(-3.53%)
Jun 24, 2022 128.85 129.69 127.20 128.85 7,013,433 +1.23(+0.96%)
Jun 23, 2022 127.64 128.65 126.38 127.62 2,070,331 -0.07(-0.05%)
Jun 22, 2022 127.86 129.37 127.48 127.69 2,105,388 -1.35(-1.04%)
Jun 21, 2022 128.43 129.58 127.24 129.03 2,246,290 +1.83(+1.44%)
Jun 17, 2022 126.43 128.19 124.54 127.20 3,769,681 +0.55(+0.44%)
Jun 16, 2022 125.55 127.39 124.72 126.65 2,354,076 -1.27(-0.99%)
Jun 15, 2022 126.32 129.24 125.73 127.92 2,233,294 +1.87(+1.48%)
Jun 14, 2022 127.82 128.42 124.97 126.05 2,467,244 -1.38(-1.08%)
Jun 13, 2022 129.89 130.54 127.33 127.42 2,839,265 -4.63(-3.51%)
Jun 10, 2022 132.14 133.58 131.37 132.05 2,074,363 -2.34(-1.74%)
Jun 09, 2022 136.89 138.72 134.37 134.40 2,263,405 -3.38(-2.45%)
Jun 08, 2022 139.17 139.99 137.31 137.77 1,720,383 -1.73(-1.24%)
Jun 07, 2022 137.58 139.55 137.28 139.50 1,866,670 +0.80(+0.58%)
Jun 06, 2022 139.80 140.56 138.23 138.70 1,668,802 -0.64(-0.46%)
Jun 03, 2022 139.04 141.11 138.51 139.34 2,958,949 -0.49(-0.35%)
Jun 02, 2022 137.10 140.08 136.00 139.84 2,902,366 +1.95(+1.41%)
Jun 01, 2022 137.78 138.46 135.87 137.89 2,160,037 +0.87(+0.63%)
May 31, 2022 136.28 137.62 134.72 137.02 2,909,580 +0.12(+0.09%)
May 27, 2022 137.37 138.51 135.94 136.90 2,440,588 -0.15(-0.11%)
May 26, 2022 135.87 137.62 135.72 137.05 1,705,673 +1.31(+0.97%)
May 25, 2022 134.36 136.04 132.89 135.74 2,749,452 +0.66(+0.49%)
May 24, 2022 131.14 136.17 130.93 135.07 4,978,511 +2.88(+2.18%)
May 23, 2022 132.98 136.11 131.06 132.20 4,644,413 +2.98(+2.30%)
May 20, 2022 129.28 131.02 125.03 129.22 4,780,785 +0.73(+0.57%)
May 19, 2022 127.50 131.58 126.94 128.49 3,584,623 +1.04(+0.81%)
May 18, 2022 125.41 128.58 125.32 127.46 4,226,906 +0.50(+0.39%)
May 17, 2022 125.12 131.02 125.06 126.96 3,966,796 +1.07(+0.85%)
May 16, 2022 123.53 127.38 122.96 125.89 2,936,401 +2.42(+1.96%)
May 13, 2022 120.19 123.81 119.72 123.47 3,726,260 +3.94(+3.30%)
May 12, 2022 116.93 120.72 116.93 119.53 4,598,670 +0.45(+0.38%)
May 11, 2022 113.25 124.79 112.77 119.08 8,081,253 +8.79(+7.97%)
May 10, 2022 111.73 112.30 107.96 110.29 6,582,660 -0.44(-0.39%)
May 09, 2022 112.95 113.44 110.39 110.72 3,506,776 -3.21(-2.82%)
May 06, 2022 117.76 118.10 113.05 113.94 2,147,674 -4.27(-3.61%)
May 05, 2022 121.64 122.14 116.91 118.20 2,160,620 -4.06(-3.32%)
May 04, 2022 121.44 122.40 118.94 122.27 1,887,319 +1.20(+0.99%)
May 03, 2022 118.63 121.25 118.61 121.07 2,346,503 +2.48(+2.09%)
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.