Skip to main content

Electronic Arts (NQ: EA )

122.42 -0.46 (-0.38%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 62.85 63.87 62.50 63.26 2,511,900 -0.02(-0.03%)
Aug 29, 2002 61.89 63.65 60.81 63.28 3,807,300 +1.21(+1.95%)
Aug 28, 2002 63.95 64.09 61.78 62.07 3,527,900 -2.17(-3.38%)
Aug 27, 2002 66.23 66.24 63.81 64.24 3,637,200 -1.62(-2.46%)
Aug 26, 2002 66.57 66.59 64.67 65.86 3,499,767 -0.77(-1.16%)
Aug 23, 2002 66.75 67.19 65.43 66.63 3,343,300 -0.89(-1.32%)
Aug 22, 2002 65.10 67.75 64.81 67.52 5,189,600 +1.83(+2.79%)
Aug 21, 2002 64.70 65.76 63.61 65.69 4,279,200 +0.99(+1.53%)
Aug 20, 2002 65.38 65.65 64.27 64.70 3,967,700 +2.01(+3.21%)
Aug 16, 2002 61.60 63.50 60.40 62.69 4,464,466 +0.69(+1.11%)
Aug 15, 2002 59.43 62.05 59.10 62.00 4,941,400 +2.52(+4.24%)
Aug 14, 2002 58.91 60.00 57.50 59.48 6,832,900 +0.20(+0.34%)
Aug 13, 2002 61.33 61.95 59.20 59.28 3,587,500 -2.18(-3.55%)
Aug 12, 2002 60.27 61.94 59.52 61.46 3,944,500 +1.55(+2.59%)
Aug 07, 2002 59.51 60.20 57.88 59.91 4,806,700 +1.27(+2.17%)
Aug 06, 2002 56.25 59.62 55.99 58.64 5,028,100 +3.42(+6.19%)
Aug 05, 2002 57.00 57.40 54.84 55.22 3,711,327 -1.83(-3.21%)
Aug 02, 2002 58.93 59.37 56.29 57.05 3,699,600 -1.77(-3.01%)
Aug 01, 2002 59.95 60.15 58.35 58.82 3,559,800 -1.36(-2.26%)
Jul 31, 2002 60.65 60.96 59.15 60.18 4,018,000 -1.42(-2.31%)
Jul 30, 2002 61.02 62.40 60.51 61.60 3,330,900 +0.16(+0.26%)
Jul 29, 2002 59.45 61.78 59.00 61.44 4,985,442 +3.08(+5.28%)
Jul 26, 2002 57.11 58.70 57.02 58.36 7,361,000 +2.64(+4.74%)
Jul 25, 2002 56.56 57.40 54.50 55.72 5,374,900 -1.46(-2.55%)
Jul 24, 2002 53.35 57.29 53.02 57.18 6,265,456 +3.18(+5.89%)
Jul 23, 2002 53.67 55.74 52.45 54.00 7,299,368 +0.56(+1.05%)
Jul 22, 2002 56.59 57.94 52.94 53.44 11,094,800 -3.15(-5.57%)
Jul 19, 2002 60.91 61.00 55.99 56.59 23,990,700 -6.41(-10.17%)
Jul 17, 2002 65.01 65.56 61.96 63.00 4,310,400 -0.78(-1.22%)
Jul 12, 2002 62.66 64.95 62.01 63.78 4,263,300 +0.99(+1.58%)
Jul 11, 2002 60.85 63.15 60.74 62.79 5,073,400 +1.88(+3.09%)
Jul 10, 2002 63.29 63.59 60.78 60.91 8,683,900 +0.13(+0.21%)
Jul 09, 2002 63.27 63.93 62.33 60.78 3,019,000 -2.49(-3.94%)
Jul 08, 2002 65.67 65.90 62.75 63.27 2,839,700 -2.40(-3.65%)
Jul 05, 2002 63.40 65.67 63.39 65.67 1,688,000 +2.32(+3.66%)
Jul 04, 2002 64.79 65.02 61.08 63.35 4,945,800 +0.00(+0.00%)
Jul 03, 2002 64.79 65.02 61.08 63.35 4,940,300 -2.07(-3.16%)
Jul 02, 2002 64.39 65.96 63.33 65.42 4,304,200 +1.06(+1.65%)
Jul 01, 2002 66.08 66.09 64.10 64.36 2,310,900 -1.69(-2.56%)
Jun 28, 2002 65.55 66.98 65.16 66.05 3,469,300 -0.83(-1.24%)
Jun 27, 2002 64.66 66.90 64.25 66.88 6,032,200 +3.13(+4.91%)
Jun 26, 2002 60.75 63.82 60.65 63.75 3,290,600 +1.40(+2.25%)
Jun 25, 2002 62.00 63.49 61.71 62.35 2,919,900 +0.35(+0.56%)
Jun 21, 2002 64.23 64.41 62.49 62.00 2,439,800 -1.36(-2.15%)
Jun 20, 2002 64.90 65.49 62.92 63.36 2,694,900 -1.50(-2.31%)
Jun 19, 2002 65.39 65.65 64.67 64.86 2,135,100 -0.76(-1.16%)
Jun 18, 2002 64.81 66.55 64.80 65.62 2,332,500 +0.41(+0.63%)
Jun 17, 2002 62.51 65.22 62.36 65.21 3,419,600 +2.90(+4.65%)
Jun 14, 2002 61.27 62.49 59.17 62.31 3,493,100 -0.98(-1.55%)
Jun 12, 2002 63.06 63.35 61.02 63.29 2,477,500 +0.61(+0.97%)
Jun 11, 2002 64.00 64.50 62.60 62.68 2,225,400 -0.93(-1.46%)
Jun 10, 2002 63.20 64.47 63.00 63.61 2,367,600 +0.36(+0.57%)
Jun 07, 2002 62.10 63.87 61.00 63.25 3,104,300 +0.30(+0.48%)
Jun 06, 2002 63.87 64.05 62.61 62.95 2,209,200 -1.15(-1.79%)
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.