Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 126.40 127.31 125.10 125.39 1,882,812 +0.40(+0.32%)
Aug 30, 2022 127.48 127.55 124.43 125.00 1,966,069 -2.91(-2.27%)
Aug 29, 2022 128.74 129.66 125.93 127.90 2,765,532 -2.54(-1.94%)
Aug 26, 2022 131.94 134.07 130.26 130.44 9,638,779 +4.50(+3.57%)
Aug 25, 2022 124.61 125.96 123.73 125.94 890,128 +1.97(+1.59%)
Aug 24, 2022 124.81 125.36 123.86 123.97 1,445,658 -1.11(-0.88%)
Aug 23, 2022 125.40 125.77 124.63 125.07 1,139,639 -1.37(-1.08%)
Aug 22, 2022 128.19 128.54 125.96 126.44 1,798,568 -2.33(-1.81%)
Aug 19, 2022 130.02 130.15 128.42 128.77 1,236,963 -1.96(-1.50%)
Aug 18, 2022 131.43 131.87 130.25 130.74 1,206,252 -0.69(-0.53%)
Aug 17, 2022 132.92 134.00 131.26 131.43 1,622,423 -1.92(-1.44%)
Aug 16, 2022 129.54 134.03 128.83 133.34 2,064,004 +3.46(+2.67%)
Aug 15, 2022 129.24 130.37 128.16 129.88 1,148,178 +0.23(+0.18%)
Aug 12, 2022 128.45 129.84 128.09 129.65 1,013,584 +1.67(+1.30%)
Aug 11, 2022 130.26 130.55 127.89 127.98 1,454,382 -1.46(-1.13%)
Aug 10, 2022 129.13 130.47 128.40 129.44 1,662,300 +1.86(+1.45%)
Aug 09, 2022 128.35 128.87 126.38 127.59 2,003,633 -1.75(-1.35%)
Aug 08, 2022 131.01 131.67 128.88 129.34 1,606,795 -1.49(-1.14%)
Aug 05, 2022 130.37 130.94 129.49 130.82 1,194,292 -0.67(-0.51%)
Aug 04, 2022 131.62 132.05 130.26 131.50 1,688,437 -0.04(-0.03%)
Aug 03, 2022 129.42 133.16 128.70 131.54 2,239,660 +4.33(+3.41%)
Aug 02, 2022 128.05 128.89 127.05 127.20 2,213,590 -1.95(-1.51%)
Aug 01, 2022 128.88 130.12 128.09 129.16 1,674,476 -0.36(-0.27%)
Jul 29, 2022 130.44 131.20 128.37 129.51 2,564,390 -1.92(-1.46%)
Jul 28, 2022 130.76 131.87 129.68 131.44 1,460,186 +0.99(+0.76%)
Jul 27, 2022 128.75 131.22 128.11 130.45 1,721,201 +1.41(+1.09%)
Jul 26, 2022 129.01 131.71 128.07 129.04 1,592,125 +0.82(+0.64%)
Jul 25, 2022 128.30 129.14 127.81 128.22 1,423,254 -0.24(-0.18%)
Jul 22, 2022 128.31 130.29 128.07 128.46 1,505,927 -0.05(-0.04%)
Jul 21, 2022 126.43 128.67 125.56 128.51 2,336,714 +2.59(+2.05%)
Jul 20, 2022 125.13 126.59 124.57 125.92 1,383,234 +0.83(+0.66%)
Jul 19, 2022 123.08 125.22 122.47 125.09 1,878,674 +3.09(+2.53%)
Jul 18, 2022 122.50 123.58 121.58 122.00 1,605,541 +0.45(+0.37%)
Jul 15, 2022 121.14 122.50 121.11 121.55 1,261,186 +0.86(+0.71%)
Jul 14, 2022 119.47 120.80 118.62 120.69 1,332,770 +0.60(+0.50%)
Jul 13, 2022 118.68 120.78 117.98 120.09 1,748,826 -0.30(-0.25%)
Jul 12, 2022 122.11 123.34 120.13 120.38 1,266,241 -1.83(-1.50%)
Jul 11, 2022 123.66 123.97 122.06 122.22 1,308,409 -1.77(-1.43%)
Jul 08, 2022 123.20 124.80 122.58 123.99 1,404,356 +0.03(+0.02%)
Jul 07, 2022 122.52 124.69 122.14 123.96 1,792,577 +1.23(+1.00%)
Jul 06, 2022 123.26 123.63 121.88 122.72 1,537,749 -0.39(-0.32%)
Jul 05, 2022 119.93 123.36 118.96 123.12 1,796,622 +1.99(+1.65%)
Jul 01, 2022 119.32 121.41 119.13 121.12 1,203,812 +1.07(+0.89%)
Jun 30, 2022 120.83 121.74 119.49 120.06 2,349,714 -1.16(-0.96%)
Jun 29, 2022 121.44 122.40 120.08 121.22 2,033,075 -0.05(-0.04%)
Jun 28, 2022 124.26 124.91 121.01 121.27 3,294,424 -2.68(-2.17%)
Jun 27, 2022 127.43 128.09 121.63 123.96 3,645,291 -4.54(-3.53%)
Jun 24, 2022 128.50 129.34 126.86 128.50 7,032,494 +1.22(+0.96%)
Jun 23, 2022 127.29 128.30 126.04 127.27 2,075,957 -0.07(-0.05%)
Jun 22, 2022 127.51 129.02 127.13 127.34 2,111,110 -1.34(-1.04%)
Jun 21, 2022 128.08 129.23 126.90 128.68 2,252,395 +1.83(+1.44%)
Jun 17, 2022 126.09 127.84 124.20 126.86 3,779,927 +0.55(+0.44%)
Jun 16, 2022 125.21 127.05 124.38 126.31 2,360,474 -1.26(-0.99%)
Jun 15, 2022 125.98 128.89 125.39 127.57 2,239,364 +1.87(+1.48%)
Jun 14, 2022 127.47 128.07 124.63 125.70 2,473,949 -1.37(-1.08%)
Jun 13, 2022 129.54 130.18 126.99 127.08 2,846,982 -4.62(-3.51%)
Jun 10, 2022 131.78 133.21 131.01 131.69 2,080,001 -2.34(-1.75%)
Jun 09, 2022 136.52 138.35 134.00 134.03 2,269,557 -3.37(-2.45%)
Jun 08, 2022 138.79 139.61 136.93 137.40 1,725,059 -1.73(-1.24%)
Jun 07, 2022 137.21 139.18 136.91 139.12 1,871,743 +0.80(+0.58%)
Jun 06, 2022 139.42 140.17 137.85 138.33 1,673,338 -0.64(-0.46%)
Jun 03, 2022 138.66 140.73 138.14 138.97 2,966,991 -0.49(-0.35%)
Jun 02, 2022 136.73 139.70 135.63 139.46 2,910,254 +1.94(+1.41%)
Jun 01, 2022 137.41 138.08 135.50 137.52 2,165,907 +0.87(+0.64%)
May 31, 2022 135.91 137.25 134.35 136.65 2,917,487 +0.12(+0.09%)
May 27, 2022 137.00 138.14 135.57 136.53 2,447,221 -0.15(-0.11%)
May 26, 2022 135.50 137.24 135.35 136.68 1,710,309 +1.31(+0.97%)
May 25, 2022 134.00 135.68 132.53 135.37 2,756,925 +0.66(+0.49%)
May 24, 2022 130.79 135.80 130.57 134.71 4,992,041 +2.87(+2.18%)
May 23, 2022 132.62 135.74 130.71 131.84 4,657,035 +2.97(+2.30%)
May 20, 2022 128.93 130.67 124.69 128.87 4,793,778 +0.73(+0.57%)
May 19, 2022 127.16 131.22 126.60 128.15 3,594,366 +1.04(+0.81%)
May 18, 2022 125.07 128.23 124.98 127.11 4,238,394 +0.49(+0.39%)
May 17, 2022 124.78 130.67 124.72 126.62 3,977,577 +1.06(+0.85%)
May 16, 2022 123.20 127.04 122.63 125.55 2,944,382 +2.41(+1.96%)
May 13, 2022 119.87 123.47 119.39 123.14 3,736,387 +3.93(+3.30%)
May 12, 2022 116.61 120.40 116.61 119.21 4,611,169 +0.45(+0.38%)
May 11, 2022 112.95 124.45 112.46 118.75 8,103,216 +8.76(+7.97%)
May 10, 2022 111.43 111.99 107.67 109.99 6,600,550 -0.43(-0.39%)
May 09, 2022 112.64 113.14 110.09 110.42 3,516,307 -3.20(-2.82%)
May 06, 2022 117.44 117.78 112.74 113.63 2,153,510 -4.26(-3.61%)
May 05, 2022 121.31 121.81 116.59 117.89 2,166,492 -4.05(-3.32%)
May 04, 2022 121.11 122.06 118.61 121.94 1,892,448 +1.19(+0.99%)
May 03, 2022 118.31 120.92 118.29 120.74 2,352,881 +2.47(+2.09%)
May 02, 2022 117.04 119.82 116.05 118.27 2,975,066 +1.92(+1.65%)
Apr 29, 2022 121.24 122.23 116.04 116.35 3,057,899 -5.28(-4.34%)
Apr 28, 2022 121.05 122.50 119.92 121.63 1,687,287 +2.16(+1.81%)
Apr 27, 2022 122.67 122.80 119.37 119.47 2,590,178 -3.36(-2.74%)
Apr 26, 2022 125.93 126.16 122.54 122.83 1,939,615 -3.47(-2.75%)
Apr 25, 2022 125.89 126.82 123.36 126.30 2,758,281 +0.06(+0.05%)
Apr 22, 2022 123.02 126.70 121.85 126.24 4,299,332 +4.29(+3.52%)
Apr 21, 2022 121.65 123.87 121.65 121.95 2,478,157 +0.42(+0.35%)
Apr 20, 2022 122.31 123.05 121.35 121.53 1,594,565 -0.72(-0.59%)
Apr 19, 2022 118.39 122.52 118.39 122.25 1,569,959 +1.85(+1.54%)
Apr 18, 2022 120.58 121.67 119.40 120.40 1,559,124 -0.43(-0.36%)
Apr 14, 2022 121.85 122.17 119.44 120.83 2,066,175 -1.01(-0.82%)
Apr 13, 2022 122.20 122.36 120.52 121.84 1,554,975 +0.05(+0.04%)
Apr 12, 2022 121.59 122.75 121.18 121.79 2,619,629 +0.98(+0.81%)
Apr 11, 2022 121.44 122.92 120.57 120.81 1,819,356 -0.89(-0.73%)
Apr 08, 2022 121.11 122.77 120.47 121.70 1,301,196 +0.08(+0.06%)
Apr 07, 2022 123.14 123.53 120.76 121.62 1,783,756 -1.43(-1.16%)
Apr 06, 2022 123.45 125.16 122.57 123.05 2,000,859 -1.00(-0.80%)
Apr 05, 2022 125.32 126.87 123.69 124.05 1,027,241 -2.13(-1.69%)
Apr 04, 2022 124.00 126.71 123.64 126.17 1,544,906 +2.75(+2.23%)
Apr 01, 2022 125.02 125.36 121.56 123.42 2,226,181 -1.26(-1.01%)
Mar 31, 2022 126.33 126.34 124.03 124.69 1,776,595 -1.15(-0.92%)
Mar 30, 2022 126.18 127.01 125.30 125.84 1,113,021 -1.13(-0.89%)
Mar 29, 2022 127.37 127.85 125.46 126.97 1,517,231 +0.78(+0.62%)
Mar 28, 2022 125.83 126.27 124.33 126.19 1,081,548 +0.71(+0.57%)
Mar 25, 2022 124.21 125.67 123.49 125.48 1,334,821 +1.72(+1.39%)
Mar 24, 2022 123.26 123.76 121.85 123.76 2,306,699 +0.92(+0.75%)
Mar 23, 2022 125.54 126.21 122.27 122.84 2,189,963 -3.24(-2.57%)
Mar 22, 2022 124.13 126.33 122.95 126.08 1,747,006 +2.34(+1.89%)
Mar 21, 2022 123.29 124.58 122.84 123.75 1,240,103 -0.71(-0.57%)
Mar 18, 2022 122.48 124.66 121.61 124.46 2,692,417 +1.08(+0.88%)
Mar 17, 2022 121.66 123.43 120.90 123.38 1,316,238 +1.36(+1.11%)
Mar 16, 2022 119.54 122.10 119.38 122.02 1,651,658 +2.96(+2.48%)
Mar 15, 2022 117.42 119.36 115.88 119.06 1,842,500 +1.65(+1.40%)
Mar 14, 2022 120.42 120.66 116.53 117.41 1,996,996 -3.15(-2.62%)
Mar 11, 2022 122.83 123.65 120.41 120.57 1,212,711 -1.33(-1.09%)
Mar 10, 2022 122.83 124.16 120.89 121.90 1,239,868 -1.81(-1.47%)
Mar 09, 2022 122.25 124.14 121.51 123.71 2,170,806 +2.81(+2.32%)
Mar 08, 2022 123.67 124.06 120.44 120.90 2,243,954 -3.37(-2.71%)
Mar 07, 2022 124.48 126.53 123.10 124.27 2,093,138 -0.23(-0.18%)
Mar 04, 2022 124.78 125.68 124.25 124.50 1,875,122 -1.33(-1.06%)
Mar 03, 2022 128.14 128.34 125.42 125.83 1,326,555 -1.40(-1.10%)
Mar 02, 2022 126.22 127.68 125.61 127.22 1,668,029 +1.09(+0.87%)
Mar 01, 2022 128.49 129.52 125.52 126.13 1,443,077 -1.91(-1.49%)
Feb 28, 2022 125.75 129.42 125.75 128.04 3,544,897 +1.36(+1.07%)
Feb 25, 2022 126.32 127.00 125.05 126.68 2,091,554 +1.19(+0.95%)
Feb 24, 2022 121.96 125.66 121.85 125.49 2,116,095 +0.77(+0.62%)
Feb 23, 2022 125.87 127.22 124.49 124.72 1,939,152 -0.36(-0.29%)
Feb 22, 2022 126.03 127.59 124.61 125.09 2,217,540 -2.20(-1.73%)
Feb 18, 2022 127.29 0 -1.05(-0.82%)
Feb 17, 2022 130.97 130.97 127.88 128.35 1,763,526 -2.84(-2.17%)
Feb 16, 2022 131.64 132.48 129.38 131.19 2,406,781 -1.19(-0.90%)
Feb 15, 2022 132.28 133.33 131.26 132.38 1,766,931 +1.08(+0.82%)
Feb 14, 2022 131.77 132.34 130.35 131.30 1,707,351 -0.69(-0.52%)
Feb 11, 2022 132.85 134.27 131.69 131.99 1,674,263 -0.87(-0.65%)
Feb 10, 2022 131.09 134.74 131.09 132.85 1,746,123 -0.80(-0.60%)
Feb 09, 2022 133.62 133.86 130.49 133.65 1,987,127 +1.40(+1.06%)
Feb 08, 2022 134.17 135.09 132.14 132.25 2,301,171 -2.00(-1.49%)
Feb 07, 2022 135.83 135.91 133.47 134.25 1,753,694 -1.29(-0.95%)
Feb 04, 2022 133.22 136.20 132.57 135.54 2,435,592 +0.41(+0.31%)
Feb 03, 2022 133.15 137.41 135.13 3,463,735 +0.12(+0.09%)
Feb 02, 2022 123.74 135.42 123.63 135.01 5,813,649 +7.12(+5.56%)
Feb 01, 2022 130.98 131.36 127.04 127.89 3,833,431 -1.95(-1.50%)
Jan 28, 2022 129.09 130.15 127.54 129.84 2,189,501 +0.85(+0.66%)
Jan 27, 2022 128.71 131.93 128.59 129.00 1,810,087 +1.06(+0.83%)
Jan 26, 2022 129.01 130.25 126.80 127.93 2,371,098 -1.01(-0.79%)
Jan 25, 2022 131.47 131.91 127.50 128.95 2,423,525 -4.12(-3.10%)
Jan 24, 2022 134.93 137.21 129.82 133.07 4,330,296 -3.75(-2.74%)
Jan 21, 2022 136.10 138.47 135.91 136.82 3,169,940 +0.13(+0.09%)
Jan 20, 2022 135.68 139.75 135.68 136.69 3,165,982 +1.94(+1.44%)
Jan 19, 2022 133.39 136.04 132.58 134.75 3,881,112 +2.95(+2.24%)
Jan 18, 2022 136.25 140.31 131.35 131.80 8,899,117 +3.41(+2.66%)
Jan 14, 2022 128.39 0 -0.39(-0.31%)
Jan 13, 2022 130.94 130.94 128.46 128.78 1,365,036 -1.63(-1.25%)
Jan 12, 2022 129.17 130.82 127.92 130.41 1,704,504 +1.67(+1.30%)
Jan 11, 2022 125.56 128.90 125.54 128.74 1,825,962 +1.87(+1.47%)
Jan 10, 2022 129.34 130.09 126.13 126.87 3,102,030 -2.84(-2.19%)
Jan 07, 2022 127.06 130.38 125.28 129.71 2,475,015 +2.06(+1.61%)
Jan 06, 2022 131.18 131.86 127.38 127.65 2,306,987 -4.05(-3.07%)
Jan 05, 2022 134.15 135.31 131.53 131.69 2,572,257 -1.93(-1.44%)
Jan 04, 2022 132.21 134.15 131.67 133.62 2,144,526 +0.80(+0.60%)
Jan 03, 2022 129.85 133.84 129.68 132.82 2,066,461 +3.00(+2.31%)
Dec 31, 2021 132.34 132.86 129.58 129.82 1,636,679 -2.52(-1.90%)
Dec 30, 2021 131.59 133.47 131.59 132.34 1,195,069 +1.30(+0.99%)
Dec 29, 2021 131.79 132.06 129.81 131.04 926,941 -0.32(-0.25%)
Dec 28, 2021 131.14 132.84 130.94 131.37 1,250,426 +0.42(+0.32%)
Dec 27, 2021 131.17 131.64 130.22 130.94 1,399,336 +0.49(+0.38%)
Dec 23, 2021 129.21 130.91 128.80 130.45 1,619,624 +1.05(+0.81%)
Dec 22, 2021 130.00 131.15 128.49 129.40 2,205,342 -0.69(-0.53%)
Dec 21, 2021 128.91 130.24 127.16 130.09 2,286,975 +2.22(+1.73%)
Dec 20, 2021 124.47 128.08 124.47 127.87 2,633,615 +2.36(+1.88%)
Dec 17, 2021 127.30 128.74 125.28 125.51 3,571,178 -1.47(-1.16%)
Dec 16, 2021 126.58 127.74 126.00 126.98 1,721,893 +0.11(+0.09%)
Dec 15, 2021 125.69 127.20 123.84 126.87 2,510,329 +2.02(+1.62%)
Dec 14, 2021 124.00 126.32 121.91 124.85 2,140,627 +0.08(+0.06%)
Dec 13, 2021 123.66 126.28 123.66 124.77 2,310,127 +1.11(+0.90%)
Dec 10, 2021 124.16 125.36 122.70 123.66 2,221,551 +0.63(+0.51%)
Dec 09, 2021 124.50 124.88 122.73 123.03 2,525,042 -1.35(-1.08%)
Dec 08, 2021 124.39 125.32 123.16 124.38 2,594,286 +0.22(+0.17%)
Dec 07, 2021 125.25 125.98 123.95 124.16 2,695,504 +0.01(+0.01%)
Dec 06, 2021 125.26 125.63 122.74 124.15 2,913,577 +1.02(+0.83%)
Dec 03, 2021 121.53 123.46 120.99 123.13 3,432,320 +2.63(+2.19%)
Dec 02, 2021 118.59 121.65 118.59 120.50 3,161,131 +2.32(+1.96%)
Dec 01, 2021 122.96 123.81 118.03 118.18 3,717,601 -3.92(-3.21%)
Nov 30, 2021 123.73 126.39 121.17 122.10 5,282,985 -0.65(-0.53%)
Nov 29, 2021 123.75 123.96 120.97 122.75 2,318,746 -1.07(-0.86%)
Nov 26, 2021 128.57 128.66 123.33 123.82 2,303,440 -0.67(-0.54%)
Nov 24, 2021 126.06 126.38 122.68 124.49 2,900,646 -1.73(-1.37%)
Nov 23, 2021 123.60 126.92 123.45 126.22 3,830,776 +2.09(+1.69%)
Nov 22, 2021 129.45 129.58 123.17 124.12 5,445,300 -6.01(-4.62%)
Nov 19, 2021 134.92 135.07 129.93 130.13 4,041,554 -4.86(-3.60%)
Nov 18, 2021 134.94 135.32 134.77 134.99 4,192,112 -0.80(-0.59%)
Nov 17, 2021 136.25 138.30 135.25 135.78 2,284,107 -1.39(-1.02%)
Nov 16, 2021 138.76 140.91 136.20 137.18 3,003,830 -1.69(-1.22%)
Nov 15, 2021 141.16 141.93 135.29 138.87 3,917,163 -4.09(-2.86%)
Nov 12, 2021 141.40 144.09 141.09 142.96 1,641,602 +0.97(+0.69%)
Nov 11, 2021 137.76 143.32 137.36 141.98 3,162,605 +5.08(+3.71%)
Nov 10, 2021 137.28 136.90 2,094,534 -0.50(-0.36%)
Nov 09, 2021 136.97 138.59 136.30 137.40 1,827,177 +1.60(+1.18%)
Nov 08, 2021 137.60 137.92 135.29 135.80 2,582,320 -1.39(-1.01%)
Nov 05, 2021 141.73 142.23 136.24 137.19 2,805,723 -2.82(-2.01%)
Nov 04, 2021 140.93 144.22 139.58 140.01 3,556,962 +2.89(+2.11%)
Nov 03, 2021 135.35 138.32 134.09 137.12 3,624,045 -0.66(-0.48%)
Nov 02, 2021 139.13 139.33 136.37 137.78 2,558,275 -1.57(-1.13%)
Nov 01, 2021 138.50 140.96 139.93 139.35 2,104,157 +1.50(+1.08%)
Oct 29, 2021 138.02 138.44 136.54 137.85 2,025,038 +0.06(+0.04%)
Oct 28, 2021 137.85 138.78 136.72 137.80 1,396,412 -0.18(-0.13%)
Oct 27, 2021 140.24 140.32 137.91 137.97 1,726,446 -2.00(-1.43%)
Oct 26, 2021 140.48 139.97 1,570,170 +0.21(+0.15%)
Oct 25, 2021 138.70 141.34 138.10 139.76 2,192,995 +1.10(+0.79%)
Oct 22, 2021 138.59 141.70 138.66 2,538,647 +0.43(+0.31%)
Oct 21, 2021 136.83 138.44 135.91 138.23 1,886,025 +1.41(+1.03%)
Oct 20, 2021 135.11 136.94 134.87 136.82 1,793,781 +2.41(+1.79%)
Oct 19, 2021 133.17 134.44 132.20 134.41 1,642,673 +2.00(+1.51%)
Oct 18, 2021 132.35 133.41 131.91 132.41 1,778,477 -0.04(-0.03%)
Oct 15, 2021 133.53 134.36 131.00 132.45 3,356,205 -0.94(-0.71%)
Oct 14, 2021 134.39 135.31 132.32 133.39 2,476,717 -0.72(-0.54%)
Oct 13, 2021 134.62 135.41 130.68 134.11 3,151,184 -0.23(-0.17%)
Oct 12, 2021 137.15 137.44 133.68 134.34 3,145,649 -2.75(-2.01%)
Oct 11, 2021 137.53 138.21 135.16 137.09 1,941,371 -0.51(-0.37%)
Oct 08, 2021 135.13 138.16 135.06 137.60 2,200,737 +2.36(+1.74%)
Oct 07, 2021 132.46 135.76 132.10 135.24 3,690,339 +3.46(+2.63%)
Oct 06, 2021 141.13 141.13 130.59 131.78 8,488,431 -9.85(-6.95%)
Oct 05, 2021 140.69 142.26 140.16 141.63 2,728,680 +0.89(+0.64%)
Oct 04, 2021 140.91 142.98 137.63 140.74 3,271,677 -0.40(-0.29%)
Oct 01, 2021 139.48 141.65 137.16 141.14 3,251,746 +1.32(+0.94%)
Sep 30, 2021 136.93 141.66 136.48 139.82 5,106,228 +4.24(+3.12%)
Sep 29, 2021 131.56 137.21 131.53 135.59 5,754,808 +4.10(+3.12%)
Sep 28, 2021 129.61 132.69 129.28 131.49 4,423,419 +1.76(+1.36%)
Sep 27, 2021 127.06 130.30 126.74 129.73 3,384,669 +2.05(+1.60%)
Sep 24, 2021 124.87 127.80 124.69 127.68 2,367,803 +1.98(+1.57%)
Sep 23, 2021 124.82 126.92 123.96 125.71 2,616,312 +1.46(+1.18%)
Sep 22, 2021 124.04 125.44 122.75 124.24 4,287,654 -0.35(-0.28%)
Sep 21, 2021 127.79 128.27 124.40 124.60 3,753,782 -3.27(-2.56%)
Sep 20, 2021 129.73 130.27 126.56 127.87 3,594,587 -3.72(-2.83%)
Sep 17, 2021 132.86 133.25 130.93 131.59 4,251,258 -2.05(-1.53%)
Sep 16, 2021 135.56 137.31 133.21 133.64 4,716,791 -1.06(-0.79%)
Sep 15, 2021 139.72 139.81 133.52 134.70 6,468,725 -8.20(-5.74%)
Sep 14, 2021 142.74 143.44 141.85 142.90 1,341,319 +0.69(+0.48%)
Sep 13, 2021 142.93 144.40 141.45 142.21 2,168,603 -0.44(-0.31%)
Sep 10, 2021 139.59 144.42 139.06 142.65 3,729,729 +2.77(+1.98%)
Sep 09, 2021 140.82 141.78 138.41 139.88 2,670,268 -1.76(-1.24%)
Sep 08, 2021 143.27 145.02 141.44 141.64 2,238,586 -1.10(-0.77%)
Sep 07, 2021 144.58 144.58 142.64 142.74 1,521,669 -1.36(-0.94%)
Sep 03, 2021 142.49 144.44 142.49 144.10 1,213,390 +1.18(+0.82%)
Sep 02, 2021 144.36 145.24 142.51 142.92 2,279,515 -1.01(-0.70%)
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.