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 31, 2020 138.36 138.39 135.43 136.78 2,780,941 -1.37(-0.99%)
Aug 28, 2020 139.60 139.60 137.32 138.15 1,584,344 -0.88(-0.64%)
Aug 27, 2020 140.62 140.97 137.15 139.04 1,960,762 -1.82(-1.29%)
Aug 26, 2020 139.32 141.71 139.32 140.86 1,611,535 +1.39(+1.00%)
Aug 25, 2020 139.27 139.66 138.28 139.47 874,445 -0.12(-0.08%)
Aug 24, 2020 139.53 140.09 138.49 139.59 1,878,857 +1.10(+0.79%)
Aug 21, 2020 140.01 140.23 138.12 138.49 1,978,135 -2.23(-1.58%)
Aug 20, 2020 138.89 141.19 138.33 140.71 1,293,077 +1.59(+1.14%)
Aug 19, 2020 139.54 140.85 138.35 139.12 1,852,281 -0.71(-0.50%)
Aug 18, 2020 137.89 139.99 137.46 139.83 1,441,706 +2.09(+1.52%)
Aug 17, 2020 136.56 138.25 135.64 137.74 1,510,197 +0.02(+0.01%)
Aug 14, 2020 138.91 139.27 137.25 137.72 1,941,632 -1.31(-0.95%)
Aug 13, 2020 138.40 140.10 137.87 139.04 1,214,793 +1.83(+1.34%)
Aug 12, 2020 134.24 137.59 133.56 137.20 1,747,986 +4.12(+3.10%)
Aug 11, 2020 138.43 138.43 132.95 133.08 2,265,369 -4.90(-3.55%)
Aug 10, 2020 140.02 141.21 136.81 137.99 1,405,468 -3.23(-2.29%)
Aug 07, 2020 143.61 144.01 139.57 141.21 1,544,577 -2.90(-2.01%)
Aug 06, 2020 143.51 144.52 141.71 144.12 1,704,547 +0.75(+0.53%)
Aug 05, 2020 143.01 143.51 140.50 143.36 1,975,039 -0.14(-0.10%)
Aug 04, 2020 140.48 143.68 140.34 143.50 2,732,992 +3.88(+2.78%)
Aug 03, 2020 138.82 140.66 136.86 139.62 2,277,928 +0.73(+0.52%)
Jul 31, 2020 139.30 140.09 134.46 138.89 4,384,120 +2.97(+2.19%)
Jul 30, 2020 133.08 136.16 132.64 135.92 2,766,683 +2.61(+1.96%)
Jul 29, 2020 133.15 133.88 132.08 133.31 1,562,465 +1.13(+0.85%)
Jul 28, 2020 132.81 133.68 131.80 132.18 1,345,862 -1.35(-1.01%)
Jul 27, 2020 132.88 134.50 132.22 133.53 1,854,931 +0.90(+0.68%)
Jul 24, 2020 131.17 133.63 130.16 132.63 1,380,922 -0.12(-0.09%)
Jul 23, 2020 136.61 136.88 132.13 132.75 1,933,530 -2.88(-2.13%)
Jul 22, 2020 138.23 138.23 135.21 135.63 2,098,357 -1.02(-0.75%)
Jul 21, 2020 138.83 139.25 136.21 136.65 1,510,693 -2.15(-1.55%)
Jul 20, 2020 136.74 139.57 136.07 138.80 1,621,178 +3.16(+2.33%)
Jul 17, 2020 135.52 136.06 134.20 135.64 2,081,019 +0.25(+0.19%)
Jul 16, 2020 135.18 135.69 133.13 135.39 1,327,251 -0.37(-0.27%)
Jul 15, 2020 135.32 136.30 133.22 135.76 2,091,264 -0.10(-0.07%)
Jul 14, 2020 131.61 136.11 130.91 135.86 2,456,764 +3.16(+2.38%)
Jul 13, 2020 138.29 138.85 132.17 132.70 2,620,965 -5.39(-3.91%)
Jul 10, 2020 136.73 138.53 135.62 138.09 2,161,470 +1.97(+1.45%)
Jul 09, 2020 133.73 136.43 133.44 136.12 2,357,529 +3.13(+2.35%)
Jul 08, 2020 133.29 133.71 131.92 133.00 1,903,477 +0.81(+0.62%)
Jul 07, 2020 131.29 134.77 131.22 132.18 1,933,395 +0.50(+0.38%)
Jul 06, 2020 132.86 133.89 130.94 131.68 2,367,703 +0.42(+0.32%)
Jul 02, 2020 133.79 133.79 130.90 131.26 1,930,517 -1.35(-1.02%)
Jul 01, 2020 129.49 132.91 128.80 132.61 3,085,882 +3.11(+2.40%)
Jun 30, 2020 130.05 130.05 128.18 129.50 2,220,215 +1.33(+1.04%)
Jun 29, 2020 128.46 129.82 126.71 128.17 1,712,663 -0.24(-0.18%)
Jun 26, 2020 128.40 128.85 125.62 128.41 5,001,522 +0.19(+0.15%)
Jun 25, 2020 128.94 129.35 126.60 128.22 2,217,143 -0.13(-0.10%)
Jun 24, 2020 128.03 129.06 126.17 128.35 2,252,172 +0.27(+0.21%)
Jun 23, 2020 128.79 131.02 127.69 128.08 2,603,232 +0.86(+0.68%)
Jun 22, 2020 128.49 129.32 126.32 127.22 2,925,680 -0.46(-0.36%)
Jun 19, 2020 128.60 128.71 125.43 127.68 4,319,779 +0.82(+0.65%)
Jun 18, 2020 125.63 126.95 125.63 126.86 2,509,526 +1.22(+0.97%)
Jun 17, 2020 124.29 126.52 123.86 125.64 2,216,145 +2.33(+1.89%)
Jun 16, 2020 124.69 125.41 122.65 123.31 2,563,178 -0.78(-0.62%)
Jun 15, 2020 120.53 125.04 120.34 124.08 3,959,074 +4.46(+3.73%)
Jun 12, 2020 120.73 122.36 117.50 119.62 2,575,145 -0.44(-0.37%)
Jun 11, 2020 122.26 125.08 119.59 120.06 3,578,378 -2.34(-1.91%)
Jun 10, 2020 119.80 123.24 119.12 122.40 4,032,367 +3.67(+3.09%)
Jun 09, 2020 117.78 119.41 116.25 118.74 2,392,011 +1.53(+1.31%)
Jun 08, 2020 114.25 117.28 113.66 117.21 3,568,927 +1.17(+1.01%)
Jun 05, 2020 113.21 116.90 111.10 116.04 3,421,257 +1.12(+0.97%)
Jun 04, 2020 115.22 116.81 113.81 114.92 2,962,468 -0.73(-0.64%)
Jun 03, 2020 119.80 119.80 114.93 115.66 3,887,048 -4.34(-3.62%)
Jun 02, 2020 120.87 121.15 118.35 120.00 2,404,148 -0.41(-0.34%)
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.