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 (%)
Aug 30, 2002 30.82 31.32 30.65 31.02 5,122,492 -0.01(-0.03%)
Aug 29, 2002 30.35 31.21 29.82 31.03 7,764,189 +0.59(+1.95%)
Aug 28, 2002 31.36 31.43 30.29 30.44 7,194,411 -1.06(-3.38%)
Aug 27, 2002 32.48 32.48 31.29 31.50 7,417,306 -0.79(-2.46%)
Aug 26, 2002 32.64 32.65 31.71 32.30 7,137,040 -0.38(-1.16%)
Aug 23, 2002 32.73 32.95 32.08 32.67 6,817,958 -0.44(-1.32%)
Aug 22, 2002 31.92 33.22 31.78 33.11 10,583,100 +0.90(+2.79%)
Aug 21, 2002 31.73 32.25 31.19 32.21 8,726,530 +0.49(+1.53%)
Aug 20, 2002 32.06 32.19 31.52 31.73 8,091,291 +0.99(+3.21%)
Aug 16, 2002 30.21 31.14 29.62 30.74 9,104,341 +0.34(+1.11%)
Aug 15, 2002 29.14 30.43 28.98 30.40 10,076,948 +1.24(+4.24%)
Aug 14, 2002 28.89 29.42 28.20 29.17 13,934,265 +0.10(+0.34%)
Aug 13, 2002 30.07 30.38 29.03 29.07 7,315,953 -1.07(-3.55%)
Aug 12, 2002 29.55 30.37 29.19 30.14 8,043,979 +0.76(+2.59%)
Aug 07, 2002 29.18 29.52 28.38 29.38 9,802,256 +0.62(+2.17%)
Aug 06, 2002 27.58 29.24 27.46 28.76 10,253,754 +1.68(+6.19%)
Aug 05, 2002 27.95 28.15 26.89 27.08 7,568,472 -0.90(-3.21%)
Aug 02, 2002 28.90 29.11 27.60 27.98 7,544,557 -0.87(-3.01%)
Aug 01, 2002 29.40 29.50 28.61 28.84 7,259,465 -0.67(-2.26%)
Jul 31, 2002 29.74 29.89 29.01 29.51 8,193,867 -0.70(-2.31%)
Jul 30, 2002 29.92 30.60 29.67 30.21 6,792,671 +0.08(+0.26%)
Jul 29, 2002 29.15 30.29 28.93 30.13 10,166,762 +1.51(+5.28%)
Jul 26, 2002 28.00 28.78 27.96 28.62 15,011,214 +1.29(+4.74%)
Jul 25, 2002 27.74 28.15 26.73 27.32 10,960,980 -0.72(-2.55%)
Jul 24, 2002 26.16 28.09 26.00 28.04 12,777,082 +1.56(+5.89%)
Jul 23, 2002 26.32 27.33 25.72 26.48 14,885,529 +0.27(+1.05%)
Jul 22, 2002 27.75 28.41 25.96 26.21 22,625,516 -1.54(-5.57%)
Jul 19, 2002 29.87 29.91 27.46 27.75 48,923,996 -3.14(-10.17%)
Jul 17, 2002 31.88 32.15 30.38 30.89 8,790,156 -0.38(-1.22%)
Jul 12, 2002 30.73 31.85 30.41 31.28 8,694,105 +0.49(+1.58%)
Jul 11, 2002 29.84 30.97 29.79 30.79 10,346,134 +0.92(+3.09%)
Jul 10, 2002 31.04 31.18 29.80 29.87 17,708,992 +0.06(+0.21%)
Jul 09, 2002 31.03 31.35 30.56 29.80 6,156,616 -1.22(-3.94%)
Jul 08, 2002 32.20 32.32 30.77 31.03 5,790,972 -1.18(-3.65%)
Jul 05, 2002 31.09 32.20 31.08 32.20 3,442,321 +1.14(+3.66%)
Jul 04, 2002 31.77 31.88 29.95 31.06 10,085,921 +0.00(+0.00%)
Jul 03, 2002 31.77 31.88 29.95 31.06 10,074,705 -1.02(-3.16%)
Jul 02, 2002 31.57 32.34 31.05 32.08 8,777,512 +0.52(+1.65%)
Jul 01, 2002 32.40 32.41 31.43 31.56 4,712,595 -0.83(-2.56%)
Jun 28, 2002 32.14 32.84 31.95 32.39 7,074,909 -0.41(-1.24%)
Jun 27, 2002 31.71 32.81 31.51 32.80 12,301,406 +1.53(+4.91%)
Jun 26, 2002 29.79 31.30 29.74 31.26 6,710,488 +0.69(+2.25%)
Jun 25, 2002 30.40 31.13 30.26 30.57 5,954,523 +0.17(+0.56%)
Jun 21, 2002 31.50 31.58 30.64 30.40 4,975,460 -0.67(-2.15%)
Jun 20, 2002 31.82 32.11 30.85 31.07 5,495,683 -0.74(-2.31%)
Jun 19, 2002 32.07 32.19 31.71 31.81 4,354,088 -0.37(-1.16%)
Jun 18, 2002 31.78 32.63 31.78 32.18 4,756,644 +0.20(+0.63%)
Jun 17, 2002 30.65 31.98 30.58 31.98 6,973,556 +1.42(+4.65%)
Jun 14, 2002 30.04 30.64 29.01 30.55 7,123,444 -0.48(-1.55%)
Jun 12, 2002 30.92 31.06 29.92 31.04 5,052,341 +0.30(+0.97%)
Jun 11, 2002 31.38 31.63 30.70 30.74 4,538,236 -0.46(-1.46%)
Jun 10, 2002 30.99 31.61 30.89 31.19 4,828,223 +0.18(+0.57%)
Jun 07, 2002 30.45 31.32 29.91 31.02 6,330,568 +0.15(+0.48%)
Jun 06, 2002 31.32 31.41 30.70 30.87 4,505,199 -0.56(-1.79%)
Jun 05, 2002 31.38 31.63 30.67 31.43 5,646,998 +0.05(+0.16%)
May 31, 2002 31.43 31.84 31.14 31.38 5,235,877 +0.53(+1.72%)
May 28, 2002 31.50 31.50 30.48 30.85 5,265,651 -0.44(-1.39%)
May 27, 2002 31.53 31.73 31.19 31.29 5,506,287 +0.00(+0.00%)
May 24, 2002 31.53 31.73 31.19 31.29 5,464,074 -0.56(-1.77%)
May 23, 2002 31.10 31.87 30.83 31.85 10,335,734 +0.86(+2.77%)
May 22, 2002 30.38 31.01 29.97 31.00 6,282,033 +0.79(+2.60%)
May 21, 2002 31.35 31.36 30.20 30.21 8,612,942 -1.13(-3.60%)
May 20, 2002 31.07 31.51 30.67 31.34 5,708,584 +0.10(+0.31%)
May 17, 2002 31.21 31.34 30.60 31.24 4,838,215 +0.12(+0.39%)
May 16, 2002 30.25 31.39 30.11 31.12 7,642,239 +1.01(+3.34%)
May 15, 2002 29.49 30.60 29.30 30.11 8,442,049 +0.52(+1.77%)
May 14, 2002 30.65 31.43 29.04 29.59 20,615,796 -0.39(-1.29%)
May 13, 2002 29.08 30.25 28.83 29.98 10,547,208 +1.00(+3.43%)
May 10, 2002 30.51 30.52 28.74 28.98 18,497,788 +0.07(+0.25%)
May 09, 2002 29.17 29.90 28.69 28.91 7,477,465 -0.58(-1.96%)
May 08, 2002 27.48 29.72 27.46 29.49 12,154,985 +3.02(+11.39%)
May 07, 2002 27.85 28.07 26.23 26.47 9,283,460 -1.28(-4.63%)
May 06, 2002 28.18 28.49 27.49 27.75 3,339,745 -0.39(-1.39%)
May 03, 2002 28.68 28.68 27.74 28.15 4,257,018 -0.49(-1.71%)
May 02, 2002 29.23 29.52 28.49 28.64 4,607,572 -0.50(-1.70%)
May 01, 2002 28.94 29.35 28.28 29.13 3,048,330 +0.18(+0.61%)
Apr 30, 2002 28.30 29.41 28.29 28.96 4,649,581 +0.68(+2.39%)
Apr 29, 2002 28.25 28.99 27.71 28.28 6,010,807 +0.06(+0.21%)
Apr 26, 2002 29.39 29.45 27.91 28.22 5,541,159 -0.75(-2.57%)
Apr 25, 2002 29.32 29.51 28.63 28.97 4,767,044 -0.19(-0.64%)
Apr 24, 2002 29.37 30.13 28.90 29.15 6,081,367 +0.01(+0.05%)
Apr 23, 2002 29.55 29.61 28.91 29.14 6,242,675 -0.41(-1.39%)
Apr 22, 2002 30.50 30.63 29.28 29.55 3,445,992 -0.98(-3.20%)
Apr 19, 2002 30.75 31.33 30.23 30.53 6,827,951 -0.22(-0.72%)
Apr 18, 2002 29.99 31.38 29.54 30.75 8,501,800 +1.02(+3.45%)
Apr 17, 2002 29.96 29.99 28.99 29.72 5,722,656 -0.19(-0.64%)
Apr 16, 2002 29.48 30.26 29.40 29.91 5,881,720 +0.63(+2.14%)
Apr 15, 2002 29.40 29.52 29.01 29.28 3,429,474 -0.09(-0.30%)
Apr 12, 2002 28.61 29.54 28.22 29.37 4,387,940 +0.86(+3.03%)
Apr 11, 2002 29.34 29.66 28.40 28.51 5,723,471 -0.99(-3.34%)
Apr 10, 2002 29.06 29.74 28.60 29.50 6,679,898 +0.62(+2.14%)
Apr 09, 2002 29.62 30.08 28.88 28.88 6,200,869 -0.75(-2.52%)
Apr 08, 2002 28.22 29.92 28.09 29.62 5,791,787 +1.13(+3.98%)
Apr 05, 2002 28.50 28.84 28.28 28.49 3,205,152 +0.14(+0.48%)
Apr 04, 2002 28.33 28.69 27.72 28.35 3,909,319 -0.10(-0.36%)
Apr 03, 2002 29.13 29.31 28.07 28.46 4,161,579 -0.49(-1.69%)
Apr 02, 2002 29.86 29.94 28.55 28.95 4,360,410 -1.22(-4.05%)
Apr 01, 2002 29.59 30.32 29.01 30.17 3,614,845 +0.35(+1.18%)
Mar 29, 2002 29.18 30.31 29.03 29.81 5,778,940 +0.00(+0.00%)
Mar 28, 2002 29.18 30.31 29.03 29.81 5,777,920 +0.94(+3.26%)
Mar 27, 2002 28.91 29.03 28.12 28.87 8,353,748 -0.17(-0.57%)
Mar 26, 2002 28.56 29.22 28.25 29.04 3,308,340 +0.23(+0.80%)
Mar 25, 2002 29.21 29.40 28.67 28.81 2,254,231 -0.37(-1.28%)
Mar 22, 2002 29.81 30.11 28.99 29.18 3,314,254 -0.62(-2.07%)
Mar 21, 2002 28.84 30.18 28.78 29.80 4,917,748 +1.07(+3.74%)
Mar 20, 2002 29.77 30.01 28.70 28.73 3,800,217 -1.22(-4.06%)
Mar 19, 2002 30.19 30.36 29.62 29.94 2,710,624 -0.10(-0.33%)
Mar 18, 2002 29.66 30.33 29.53 30.04 3,785,534 +0.62(+2.12%)
Mar 15, 2002 29.14 29.62 28.81 29.42 3,711,304 +0.22(+0.74%)
Mar 14, 2002 29.67 29.87 29.10 29.20 3,310,175 -0.48(-1.60%)
Mar 13, 2002 29.13 29.87 28.93 29.68 4,462,782 +0.28(+0.97%)
Mar 12, 2002 29.42 30.13 29.07 29.39 4,718,713 -0.86(-2.84%)
Mar 11, 2002 28.95 30.70 28.93 30.25 8,378,219 +1.05(+3.59%)
Mar 08, 2002 29.24 29.40 28.66 29.20 5,509,346 +0.63(+2.20%)
Mar 07, 2002 29.06 29.37 28.08 28.57 4,639,996 -0.25(-0.85%)
Mar 06, 2002 28.38 28.91 27.80 28.82 3,816,735 +0.34(+1.19%)
Mar 05, 2002 28.19 29.15 28.09 28.48 3,836,720 +0.15(+0.54%)
Mar 04, 2002 27.46 28.81 27.17 28.33 5,780,571 +0.84(+3.05%)
Mar 01, 2002 26.44 27.69 26.41 27.49 4,710,148 +1.10(+4.16%)
Feb 28, 2002 26.06 26.71 25.70 26.39 6,511,045 +0.40(+1.53%)
Feb 27, 2002 25.95 26.33 25.50 25.99 9,611,582 +0.50(+1.94%)
Feb 26, 2002 26.95 26.97 25.01 25.50 11,520,154 -0.97(-3.67%)
Feb 25, 2002 25.87 26.78 25.87 26.47 3,615,661 +0.63(+2.45%)
Feb 22, 2002 25.60 26.35 25.60 25.84 7,473,794 -0.28(-1.09%)
Feb 21, 2002 26.66 26.97 25.99 26.12 4,142,002 -0.66(-2.45%)
Feb 20, 2002 25.58 26.81 25.58 26.78 5,963,904 +1.27(+4.96%)
Feb 19, 2002 26.63 26.92 25.39 25.51 5,478,349 -1.29(-4.81%)
Feb 18, 2002 27.66 27.69 26.63 26.80 3,367,071 +0.00(+0.00%)
Feb 15, 2002 27.66 27.69 26.63 26.80 3,360,342 -1.01(-3.63%)
Feb 14, 2002 26.81 27.90 26.59 27.81 6,215,552 +1.09(+4.07%)
Feb 13, 2002 26.73 27.23 26.19 26.73 5,812,588 +0.21(+0.80%)
Feb 12, 2002 26.14 27.00 25.91 26.51 3,773,706 +0.14(+0.52%)
Feb 11, 2002 26.53 26.81 26.11 26.38 2,557,881 -0.17(-0.63%)
Feb 08, 2002 26.12 26.56 25.43 26.54 5,387,600 +0.58(+2.23%)
Feb 07, 2002 26.19 26.60 25.79 25.96 4,657,330 -0.22(-0.82%)
Feb 06, 2002 26.09 26.79 25.51 26.18 6,748,826 +0.45(+1.73%)
Feb 05, 2002 25.11 25.99 24.96 25.73 8,340,900 +0.64(+2.54%)
Feb 04, 2002 25.84 26.19 24.76 25.10 6,983,956 -0.75(-2.90%)
Feb 01, 2002 25.96 26.71 25.80 25.85 9,324,858 -0.18(-0.68%)
Jan 31, 2002 28.71 28.78 25.99 26.02 25,655,696 -1.88(-6.73%)
Jan 30, 2002 28.12 28.38 27.19 27.90 8,200,801 -0.02(-0.09%)
Jan 29, 2002 28.40 28.78 27.52 27.93 5,340,085 -0.34(-1.21%)
Jan 28, 2002 27.51 28.49 27.41 28.27 5,938,820 +0.84(+3.08%)
Jan 25, 2002 28.24 28.24 27.22 27.43 7,327,985 -0.97(-3.42%)
Jan 24, 2002 27.61 28.76 27.56 28.40 8,694,105 +1.43(+5.29%)
Jan 23, 2002 26.86 27.13 26.31 26.97 7,283,120 +0.16(+0.60%)
Jan 22, 2002 26.70 27.41 26.47 26.81 6,631,159 +0.43(+1.62%)
Jan 21, 2002 26.90 27.06 26.33 26.38 4,209,094 +0.00(+0.00%)
Jan 18, 2002 26.90 27.06 26.33 26.38 4,174,019 -0.65(-2.39%)
Jan 17, 2002 26.73 27.21 26.60 27.03 5,743,660 +0.78(+2.97%)
Jan 16, 2002 26.70 27.24 26.22 26.25 6,960,709 -0.50(-1.87%)
Jan 15, 2002 25.97 26.90 25.89 26.75 6,586,295 +1.11(+4.32%)
Jan 14, 2002 26.70 27.00 25.63 25.64 7,108,353 -1.08(-4.06%)
Jan 11, 2002 28.23 28.23 26.05 26.73 12,384,201 -1.52(-5.37%)
Jan 10, 2002 28.34 28.72 27.71 28.24 5,711,032 -1.16(-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.