Skip to main content

Electronic Arts (NQ: EA )

115.71 -1.76 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 81.37 81.68 81.03 81.23 2,077,955 -0.50(-0.61%)
Aug 30, 2016 82.40 82.40 81.48 81.73 1,711,473 +0.22(+0.27%)
Aug 29, 2016 81.10 81.96 80.64 81.51 1,975,866 +0.30(+0.37%)
Aug 26, 2016 81.20 81.51 80.02 81.21 3,037,767 -0.34(-0.42%)
Aug 25, 2016 82.02 82.20 80.96 81.55 3,304,431 -0.87(-1.06%)
Aug 24, 2016 82.31 82.62 81.95 82.42 3,310,850 +0.11(+0.13%)
Aug 23, 2016 81.98 82.61 81.49 82.31 4,603,781 +0.82(+1.01%)
Aug 22, 2016 81.07 81.82 81.04 81.49 3,218,879 -0.27(-0.33%)
Aug 19, 2016 80.95 81.89 80.80 81.76 3,238,734 +0.78(+0.96%)
Aug 18, 2016 79.80 81.80 79.63 80.98 4,741,929 +1.21(+1.52%)
Aug 17, 2016 78.00 79.86 77.81 79.77 3,552,768 +1.72(+2.20%)
Aug 16, 2016 78.78 78.89 77.82 78.05 2,969,594 -1.43(-1.80%)
Aug 15, 2016 77.59 79.56 77.33 79.48 3,225,580 +2.05(+2.65%)
Aug 12, 2016 78.00 78.40 77.03 77.43 2,028,191 -0.42(-0.54%)
Aug 11, 2016 78.85 79.16 77.84 77.85 3,212,575 -0.72(-0.92%)
Aug 10, 2016 78.54 79.10 78.26 78.57 1,431,721 -0.12(-0.15%)
Aug 09, 2016 79.01 79.36 78.63 78.69 1,980,485 -0.58(-0.73%)
Aug 08, 2016 79.85 79.99 79.17 79.27 2,917,715 -0.57(-0.71%)
Aug 05, 2016 78.94 79.99 78.48 79.84 4,293,955 +1.61(+2.06%)
Aug 04, 2016 78.36 78.72 77.89 78.23 4,543,916 -0.40(-0.51%)
Aug 03, 2016 76.66 78.98 75.17 78.63 10,446,673 +1.85(+2.41%)
Aug 02, 2016 76.58 76.94 75.75 76.78 5,938,222 +0.15(+0.20%)
Aug 01, 2016 76.23 76.82 76.11 76.63 3,756,250 +0.31(+0.41%)
Jul 29, 2016 76.48 76.53 75.78 76.32 2,911,113 +0.04(+0.05%)
Jul 28, 2016 76.61 76.72 76.00 76.28 1,268,220 -0.39(-0.51%)
Jul 27, 2016 77.22 77.37 76.64 76.67 2,319,943 -0.17(-0.22%)
Jul 26, 2016 76.92 77.35 76.21 76.84 2,111,781 -0.06(-0.08%)
Jul 25, 2016 76.04 76.91 75.73 76.90 3,416,547 +0.57(+0.75%)
Jul 22, 2016 75.88 76.68 74.95 76.33 5,822,244 +0.95(+1.26%)
Jul 21, 2016 76.44 76.93 74.32 75.38 8,602,684 -1.32(-1.72%)
Jul 20, 2016 77.22 78.22 76.44 76.70 5,481,991 +0.20(+0.26%)
Jul 19, 2016 77.99 78.11 76.22 76.50 5,143,264 -1.76(-2.25%)
Jul 18, 2016 78.13 78.86 77.72 78.26 2,185,547 +0.43(+0.55%)
Jul 15, 2016 78.44 78.73 77.60 77.83 2,702,543 -0.22(-0.28%)
Jul 14, 2016 77.89 78.30 76.97 78.05 3,203,713 +0.43(+0.55%)
Jul 13, 2016 79.93 79.93 77.61 77.62 2,426,543 -1.89(-2.38%)
Jul 12, 2016 79.28 79.99 78.60 79.51 2,731,573 +0.34(+0.43%)
Jul 11, 2016 78.28 79.56 78.28 79.17 2,983,363 +0.91(+1.16%)
Jul 08, 2016 77.32 78.50 76.62 78.26 3,263,102 +1.64(+2.14%)
Jul 07, 2016 76.56 76.83 76.07 76.62 1,516,876 +0.73(+0.96%)
Jul 05, 2016 75.78 76.42 75.28 75.89 1,688,174 +0.02(+0.03%)
Jul 01, 2016 75.75 75.87 75.87 75.87 1,892,500 +0.11(+0.15%)
Jun 30, 2016 73.87 76.11 73.23 75.76 3,371,102 +2.02(+2.74%)
Jun 29, 2016 72.90 74.00 72.81 73.74 2,120,339 +1.14(+1.57%)
Jun 28, 2016 71.99 72.65 71.36 72.60 2,743,833 +1.10(+1.54%)
Jun 27, 2016 73.01 73.06 71.01 71.50 3,633,896 -1.71(-2.34%)
Jun 24, 2016 73.64 74.77 72.91 73.21 4,622,459 -2.84(-3.73%)
Jun 23, 2016 75.62 76.18 74.85 76.05 2,333,585 +1.25(+1.67%)
Jun 22, 2016 75.21 75.53 74.69 74.80 2,039,327 -0.71(-0.94%)
Jun 21, 2016 75.25 76.07 75.07 75.51 2,072,319 +0.20(+0.27%)
Jun 20, 2016 74.69 76.34 74.12 75.31 2,947,630 +0.79(+1.06%)
Jun 17, 2016 75.16 75.16 73.58 74.52 4,220,594 -0.48(-0.64%)
Jun 16, 2016 73.99 75.08 73.57 75.00 2,868,999 +0.61(+0.82%)
Jun 15, 2016 74.56 75.23 74.04 74.39 2,409,921 -0.13(-0.17%)
Jun 14, 2016 74.14 74.78 73.34 74.52 2,017,001 +0.28(+0.38%)
Jun 13, 2016 74.89 75.43 73.80 74.24 3,689,236 -1.04(-1.38%)
Jun 10, 2016 75.41 76.24 74.81 75.28 3,025,125 -0.97(-1.27%)
Jun 09, 2016 75.59 76.78 75.56 76.25 3,055,353 -0.03(-0.04%)
Jun 08, 2016 77.06 77.19 76.01 76.28 2,527,488 -0.97(-1.26%)
Jun 07, 2016 76.86 78.09 76.76 77.25 4,215,289 +0.76(+0.99%)
Jun 06, 2016 76.37 76.96 75.20 76.49 2,817,391 +0.13(+0.17%)
Jun 03, 2016 76.70 76.70 75.43 76.36 1,863,915 -0.22(-0.29%)
Jun 02, 2016 76.72 76.94 76.10 76.58 2,062,552 -0.04(-0.05%)
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.