Skip to main content

Electronic Arts (NQ: EA )

128.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 66.30 67.09 65.20 65.36 3,086,129 -1.74(-2.59%)
Aug 28, 2015 65.83 67.66 65.72 67.10 3,014,173 +0.74(+1.12%)
Aug 27, 2015 66.35 66.84 64.72 66.36 2,957,176 +0.81(+1.24%)
Aug 26, 2015 64.72 65.69 62.90 65.55 4,394,607 +2.77(+4.41%)
Aug 25, 2015 65.12 65.49 62.72 62.79 5,848,014 -0.16(-0.25%)
Aug 24, 2015 59.53 64.66 58.76 62.94 6,685,688 -1.81(-2.79%)
Aug 21, 2015 64.49 66.44 63.25 64.75 5,461,604 -2.15(-3.22%)
Aug 20, 2015 70.06 70.64 66.81 66.91 5,097,706 -3.85(-5.45%)
Aug 19, 2015 72.68 72.84 70.56 70.76 3,214,957 -2.21(-3.03%)
Aug 18, 2015 73.23 73.62 72.31 72.97 2,849,825 +0.15(+0.20%)
Aug 17, 2015 71.98 73.02 71.38 72.82 2,680,717 +0.87(+1.21%)
Aug 14, 2015 72.55 72.88 71.86 71.96 2,207,707 -0.55(-0.76%)
Aug 13, 2015 72.68 73.24 72.16 72.51 2,014,666 -0.34(-0.46%)
Aug 12, 2015 72.32 73.05 70.85 72.84 2,933,588 -0.10(-0.14%)
Aug 11, 2015 72.62 73.00 71.99 72.94 2,489,214 -0.15(-0.20%)
Aug 10, 2015 73.32 73.94 72.82 73.09 2,884,159 +0.60(+0.83%)
Aug 07, 2015 72.88 73.06 71.56 72.49 3,118,144 -0.64(-0.88%)
Aug 06, 2015 74.11 74.75 72.63 73.13 4,647,021 -1.14(-1.53%)
Aug 05, 2015 71.51 74.86 71.39 74.27 5,902,845 +3.32(+4.68%)
Aug 04, 2015 69.86 71.09 69.86 70.95 2,779,606 +0.82(+1.17%)
Aug 03, 2015 70.43 71.07 69.31 70.13 3,896,032 -0.57(-0.81%)
Jul 31, 2015 70.19 71.87 69.66 70.70 5,768,100 -0.74(-1.04%)
Jul 30, 2015 71.15 71.79 70.19 71.44 3,831,411 +0.12(+0.17%)
Jul 29, 2015 71.06 71.64 70.25 71.32 2,707,803 +0.38(+0.53%)
Jul 28, 2015 71.16 71.63 70.31 70.95 3,424,404 +0.57(+0.81%)
Jul 27, 2015 71.57 71.98 70.12 70.37 3,463,765 -1.06(-1.48%)
Jul 24, 2015 70.96 71.65 70.39 71.43 4,337,463 +0.47(+0.67%)
Jul 23, 2015 72.45 72.71 70.91 70.96 3,576,165 -1.10(-1.52%)
Jul 22, 2015 72.77 72.96 71.04 72.05 5,307,649 -0.75(-1.03%)
Jul 21, 2015 74.15 74.21 72.47 72.81 2,483,152 -1.10(-1.48%)
Jul 20, 2015 73.60 74.03 72.74 73.90 2,735,772 +1.30(+1.80%)
Jul 17, 2015 72.08 72.68 71.53 72.60 3,790,204 +0.49(+0.69%)
Jul 16, 2015 71.94 72.36 71.54 72.10 4,471,320 +0.46(+0.65%)
Jul 15, 2015 71.66 72.12 71.47 71.64 4,790,503 +0.25(+0.35%)
Jul 14, 2015 72.69 72.73 71.17 71.39 6,335,547 -1.27(-1.75%)
Jul 13, 2015 71.55 72.97 71.55 72.67 3,656,153 +1.45(+2.04%)
Jul 10, 2015 70.40 71.64 69.97 71.21 3,885,019 +1.55(+2.23%)
Jul 09, 2015 69.06 70.10 68.85 69.66 4,452,811 +1.48(+2.17%)
Jul 08, 2015 68.75 69.11 68.00 68.18 4,560,280 -0.88(-1.27%)
Jul 07, 2015 68.24 69.12 67.16 69.06 4,954,217 +1.86(+2.76%)
Jul 06, 2015 66.34 67.49 66.32 67.20 3,626,174 +0.21(+0.31%)
Jul 02, 2015 67.67 66.99 66.99 66.99 1,677,823 -0.19(-0.29%)
Jul 01, 2015 66.57 67.41 66.29 67.19 2,650,309 +1.48(+2.25%)
Jun 30, 2015 65.81 66.18 65.39 65.71 3,177,819 +0.28(+0.42%)
Jun 29, 2015 65.98 66.58 65.30 65.43 1,979,355 -1.39(-2.08%)
Jun 26, 2015 66.72 67.19 66.10 66.83 4,954,207 +0.18(+0.27%)
Jun 25, 2015 67.13 67.46 66.63 66.65 2,133,960 -0.23(-0.34%)
Jun 24, 2015 66.93 67.44 66.26 66.88 3,357,585 +1.09(+1.65%)
Jun 23, 2015 66.01 66.56 65.36 65.79 2,544,406 -0.04(-0.06%)
Jun 22, 2015 65.41 66.32 65.27 65.83 2,622,889 +0.66(+1.02%)
Jun 19, 2015 64.50 65.55 63.89 65.17 4,191,711 +0.67(+1.04%)
Jun 18, 2015 63.67 64.89 63.39 64.50 3,986,313 +0.78(+1.23%)
Jun 17, 2015 62.32 63.88 62.32 63.71 3,329,973 +1.60(+2.58%)
Jun 16, 2015 60.83 62.18 60.83 62.11 2,668,746 +1.27(+2.10%)
Jun 15, 2015 61.32 61.32 60.65 60.84 2,099,814 -1.17(-1.88%)
Jun 12, 2015 61.80 62.26 61.30 62.00 1,679,103 +0.16(+0.26%)
Jun 11, 2015 61.74 62.07 61.41 61.85 1,531,096 +0.06(+0.10%)
Jun 10, 2015 61.40 61.94 60.78 61.79 1,632,681 +0.74(+1.21%)
Jun 09, 2015 60.85 61.26 60.38 61.05 1,558,866 +0.12(+0.19%)
Jun 08, 2015 62.32 62.43 60.76 60.93 1,980,249 -1.23(-1.97%)
Jun 05, 2015 61.86 62.39 61.35 62.15 2,064,916 +0.27(+0.43%)
Jun 04, 2015 62.34 62.70 61.76 61.89 1,400,785 -0.73(-1.17%)
Jun 03, 2015 62.58 62.93 62.27 62.62 1,235,851 +0.39(+0.63%)
Jun 02, 2015 61.76 62.71 61.72 62.23 2,149,235 +0.08(+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.