Skip to main content

Electronic Arts (NQ: EA )

132.66 +0.79 (+0.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 111.22 111.22 111.22 0 -2.48(-2.18%)
Aug 30, 2018 118.28 119.31 113.43 113.71 19,969,440 -12.34(-9.79%)
Aug 29, 2018 125.10 126.40 124.58 126.04 3,199,716 +0.72(+0.57%)
Aug 28, 2018 127.11 127.29 124.73 125.33 2,466,231 -1.16(-0.91%)
Aug 27, 2018 127.78 128.05 125.60 126.48 2,451,282 +0.00(+0.00%)
Aug 24, 2018 124.44 127.00 123.92 126.48 3,551,831 +2.80(+2.27%)
Aug 23, 2018 125.17 125.52 123.37 123.68 4,555,994 -1.48(-1.18%)
Aug 22, 2018 123.63 126.58 122.26 125.16 6,739,340 +0.84(+0.68%)
Aug 21, 2018 126.06 126.67 123.54 124.32 5,928,288 -0.93(-0.74%)
Aug 20, 2018 124.63 125.83 123.16 125.25 3,696,584 -0.30(-0.23%)
Aug 17, 2018 126.33 126.95 124.53 125.54 3,880,259 -1.67(-1.31%)
Aug 16, 2018 127.47 128.41 125.55 127.21 4,765,249 +1.63(+1.30%)
Aug 15, 2018 127.32 128.24 123.59 125.58 5,592,475 -3.79(-2.93%)
Aug 14, 2018 128.48 129.76 126.63 129.37 3,112,966 +0.58(+0.45%)
Aug 13, 2018 128.88 131.07 127.93 128.79 4,735,214 +0.00(+0.00%)
Aug 10, 2018 125.73 129.50 124.33 128.79 5,292,467 +3.43(+2.74%)
Aug 09, 2018 126.02 126.42 124.97 125.36 4,344,890 -0.58(-0.46%)
Aug 08, 2018 125.66 126.43 124.65 125.94 2,793,854 +0.30(+0.24%)
Aug 07, 2018 127.65 128.26 124.86 125.63 3,934,671 -0.91(-0.72%)
Aug 06, 2018 127.52 127.95 125.19 126.54 3,432,741 -1.80(-1.41%)
Aug 03, 2018 128.49 131.42 126.37 128.35 5,563,591 +2.18(+1.73%)
Aug 02, 2018 124.33 126.39 123.03 126.17 3,604,301 +1.15(+0.92%)
Aug 01, 2018 127.74 128.68 124.57 125.02 4,959,300 -1.25(-0.99%)
Jul 31, 2018 124.99 126.50 122.90 126.27 6,353,834 +2.49(+2.01%)
Jul 30, 2018 130.88 131.00 123.18 123.78 9,674,619 -7.45(-5.68%)
Jul 27, 2018 132.34 135.32 128.72 131.23 11,840,220 -7.93(-5.70%)
Jul 26, 2018 145.15 145.15 138.34 139.17 6,393,425 -4.51(-3.14%)
Jul 25, 2018 142.12 143.96 141.47 143.68 3,213,223 +2.14(+1.51%)
Jul 24, 2018 144.66 144.87 140.25 141.54 3,956,404 -2.20(-1.53%)
Jul 23, 2018 143.69 145.01 142.54 143.74 2,270,678 -0.90(-0.62%)
Jul 20, 2018 145.34 146.90 144.31 144.64 2,202,263 -0.47(-0.32%)
Jul 19, 2018 145.27 146.59 144.19 145.11 1,677,796 -0.95(-0.65%)
Jul 18, 2018 146.19 147.11 144.86 146.06 2,535,637 +0.19(+0.13%)
Jul 17, 2018 142.79 146.35 142.22 145.87 2,527,158 +2.02(+1.40%)
Jul 16, 2018 146.08 146.23 143.61 143.85 1,955,342 -2.01(-1.38%)
Jul 13, 2018 148.34 144.54 145.86 2,150,054 +0.12(+0.08%)
Jul 12, 2018 144.10 145.87 143.63 145.75 1,940,831 +2.84(+1.98%)
Jul 11, 2018 143.46 142.91 2,097,274 +1.50(+1.06%)
Jul 10, 2018 141.63 142.55 140.60 141.41 1,749,710 -0.44(-0.31%)
Jul 09, 2018 142.75 144.06 139.53 141.85 2,081,714 -0.45(-0.32%)
Jul 06, 2018 140.30 142.49 140.21 142.30 1,660,500 +1.83(+1.31%)
Jul 05, 2018 139.83 140.70 139.33 140.47 1,272,790 +1.96(+1.42%)
Jul 03, 2018 138.51 138.51 138.51 0 -2.21(-1.57%)
Jul 02, 2018 137.78 140.81 137.51 140.72 1,908,921 +2.41(+1.74%)
Jun 29, 2018 139.03 140.21 137.82 138.30 2,417,752 +0.38(+0.28%)
Jun 28, 2018 135.52 138.66 135.18 137.92 2,761,569 +2.82(+2.09%)
Jun 27, 2018 138.02 139.47 135.03 135.10 2,591,706 -2.57(-1.87%)
Jun 26, 2018 138.72 140.38 137.43 137.67 2,744,063 -0.15(-0.11%)
Jun 25, 2018 138.02 138.18 136.16 137.81 2,624,794 -0.73(-0.52%)
Jun 22, 2018 142.70 142.82 138.23 138.54 3,112,928 -1.85(-1.32%)
Jun 21, 2018 141.35 141.96 138.90 140.39 1,566,113 -0.38(-0.27%)
Jun 20, 2018 140.84 141.95 140.48 140.77 1,973,847 +0.44(+0.31%)
Jun 19, 2018 142.04 138.89 140.33 4,198,651 -1.74(-1.22%)
Jun 18, 2018 142.70 142.88 139.70 142.07 2,947,375 -1.76(-1.22%)
Jun 15, 2018 144.29 141.61 143.82 4,021,284 +2.22(+1.57%)
Jun 14, 2018 140.83 144.21 140.65 141.61 4,648,322 +1.09(+0.77%)
Jun 13, 2018 138.15 142.13 137.64 140.52 6,559,184 +3.43(+2.50%)
Jun 12, 2018 136.32 137.69 136.02 137.09 2,959,054 +0.61(+0.45%)
Jun 11, 2018 136.40 137.83 135.76 136.48 5,172,603 +1.27(+0.94%)
Jun 08, 2018 134.08 135.40 133.60 135.21 3,563,135 +0.94(+0.70%)
Jun 07, 2018 134.77 136.08 132.87 134.27 2,394,966 -0.03(-0.02%)
Jun 06, 2018 133.50 134.30 2,972,219 -0.02(-0.01%)
Jun 05, 2018 132.71 134.83 132.20 134.32 2,697,146 +2.25(+1.71%)
Jun 04, 2018 133.09 134.35 131.10 132.07 2,518,497 -1.01(-0.76%)
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.