Skip to main content

Electronic Arts (NQ: EA )

122.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.10 67.90 65.98 66.15 3,049,484 -1.76(-2.59%)
Aug 28, 2015 66.62 68.47 66.51 67.91 2,978,382 +0.75(+1.12%)
Aug 27, 2015 67.15 67.64 65.50 67.16 2,922,062 +0.82(+1.24%)
Aug 26, 2015 65.50 66.48 63.66 66.34 4,342,424 +2.80(+4.41%)
Aug 25, 2015 65.90 66.28 63.47 63.54 5,778,573 -0.16(-0.25%)
Aug 24, 2015 60.25 65.44 59.47 63.70 6,606,300 -1.83(-2.79%)
Aug 21, 2015 65.26 67.24 64.01 65.53 5,396,751 -2.18(-3.22%)
Aug 20, 2015 70.90 71.49 67.61 67.71 5,037,174 -3.90(-5.45%)
Aug 19, 2015 73.55 73.72 71.41 71.61 3,176,782 -2.24(-3.03%)
Aug 18, 2015 74.11 74.50 73.18 73.85 2,815,986 +0.15(+0.20%)
Aug 17, 2015 72.84 73.90 72.24 73.70 2,648,886 +0.88(+1.21%)
Aug 14, 2015 73.42 73.75 72.72 72.82 2,181,492 -0.56(-0.76%)
Aug 13, 2015 73.55 74.12 73.03 73.38 1,990,744 -0.34(-0.46%)
Aug 12, 2015 73.19 73.93 71.70 73.72 2,898,754 -0.10(-0.14%)
Aug 11, 2015 73.49 73.88 72.86 73.82 2,459,657 -0.15(-0.20%)
Aug 10, 2015 74.20 74.83 73.70 73.97 2,849,912 +0.61(+0.83%)
Aug 07, 2015 73.76 73.94 72.42 73.36 3,081,119 -0.65(-0.88%)
Aug 06, 2015 75.00 75.65 73.50 74.01 4,591,841 -1.15(-1.53%)
Aug 05, 2015 72.37 75.76 72.25 75.16 5,832,753 +3.36(+4.68%)
Aug 04, 2015 70.70 71.94 70.70 71.80 2,746,600 +0.83(+1.17%)
Aug 03, 2015 71.28 71.92 70.14 70.97 3,849,770 -0.58(-0.81%)
Jul 31, 2015 71.03 72.73 70.50 71.55 5,699,608 -0.75(-1.04%)
Jul 30, 2015 72.01 72.65 71.03 72.30 3,785,916 +0.12(+0.17%)
Jul 29, 2015 71.91 72.50 71.09 72.18 2,675,650 +0.38(+0.53%)
Jul 28, 2015 72.02 72.49 71.15 71.80 3,383,742 +0.58(+0.81%)
Jul 27, 2015 72.43 72.84 70.96 71.22 3,422,636 -1.07(-1.48%)
Jul 24, 2015 71.81 72.51 71.24 72.29 4,285,959 +0.48(+0.67%)
Jul 23, 2015 73.32 73.58 71.76 71.81 3,533,701 -1.11(-1.52%)
Jul 22, 2015 73.64 73.84 71.89 72.92 5,244,625 -0.76(-1.03%)
Jul 21, 2015 75.04 75.10 73.34 73.68 2,453,667 -1.11(-1.48%)
Jul 20, 2015 74.48 74.92 73.61 74.79 2,703,287 +1.32(+1.80%)
Jul 17, 2015 72.95 73.55 72.39 73.47 3,745,198 +0.50(+0.69%)
Jul 16, 2015 72.80 73.23 72.40 72.97 4,418,226 +0.47(+0.65%)
Jul 15, 2015 72.52 72.99 72.33 72.50 4,733,619 +0.25(+0.35%)
Jul 14, 2015 73.56 73.60 72.03 72.25 6,260,317 -1.29(-1.75%)
Jul 13, 2015 72.41 73.85 72.41 73.54 3,612,739 +1.47(+2.04%)
Jul 10, 2015 71.25 72.50 70.81 72.07 3,838,887 +1.57(+2.23%)
Jul 09, 2015 69.89 70.94 69.68 70.50 4,399,937 +1.50(+2.17%)
Jul 08, 2015 69.58 69.94 68.82 69.00 4,506,130 -0.89(-1.27%)
Jul 07, 2015 69.06 69.95 67.97 69.89 4,895,389 +1.88(+2.76%)
Jul 06, 2015 67.14 68.30 67.12 68.01 3,583,116 +0.21(+0.31%)
Jul 02, 2015 68.48 67.80 67.80 67.80 1,657,900 -0.20(-0.29%)
Jul 01, 2015 67.37 68.22 67.09 68.00 2,618,839 +1.50(+2.25%)
Jun 30, 2015 66.60 66.98 66.18 66.50 3,140,085 +0.28(+0.42%)
Jun 29, 2015 66.77 67.38 66.08 66.22 1,955,852 -1.41(-2.08%)
Jun 26, 2015 67.52 68.00 66.89 67.63 4,895,379 +0.18(+0.27%)
Jun 25, 2015 67.94 68.27 67.43 67.45 2,108,621 -0.23(-0.34%)
Jun 24, 2015 67.73 68.25 67.06 67.68 3,317,716 +1.10(+1.65%)
Jun 23, 2015 66.80 67.36 66.15 66.58 2,514,193 -0.04(-0.06%)
Jun 22, 2015 66.20 67.12 66.05 66.62 2,591,744 +0.67(+1.02%)
Jun 19, 2015 65.27 66.33 64.66 65.95 4,141,938 +0.68(+1.04%)
Jun 18, 2015 64.44 65.67 64.15 65.27 3,938,979 +0.79(+1.23%)
Jun 17, 2015 63.07 64.65 63.07 64.48 3,290,432 +1.62(+2.58%)
Jun 16, 2015 61.56 62.93 61.56 62.86 2,637,057 +1.29(+2.10%)
Jun 15, 2015 62.06 62.06 61.38 61.57 2,074,881 -1.18(-1.88%)
Jun 12, 2015 62.54 63.01 62.04 62.75 1,659,165 +0.16(+0.26%)
Jun 11, 2015 62.48 62.82 62.15 62.59 1,512,916 +0.06(+0.10%)
Jun 10, 2015 62.14 62.68 61.51 62.53 1,613,294 +0.75(+1.21%)
Jun 09, 2015 61.58 62.00 61.11 61.78 1,540,356 +0.12(+0.19%)
Jun 08, 2015 63.07 63.18 61.49 61.66 1,956,735 -1.24(-1.97%)
Jun 05, 2015 62.60 63.14 62.09 62.90 2,040,397 +0.27(+0.43%)
Jun 04, 2015 63.09 63.45 62.50 62.63 1,384,152 -0.74(-1.17%)
Jun 03, 2015 63.33 63.69 63.02 63.37 1,221,177 +0.39(+0.63%)
Jun 02, 2015 62.50 63.46 62.46 62.98 2,123,715 +0.09(+0.14%)
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.