Skip to main content

Electronic Arts (NQ: EA )

131.60 +0.23 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.08 141.11 138.09 139.47 2,727,329 -1.40(-0.99%)
Aug 28, 2020 142.34 142.34 140.01 140.87 1,553,800 -0.90(-0.63%)
Aug 27, 2020 143.38 143.74 139.85 141.77 1,922,962 -1.86(-1.29%)
Aug 26, 2020 142.06 144.50 142.06 143.63 1,580,467 +1.42(+1.00%)
Aug 25, 2020 142.01 142.40 141.00 142.21 857,587 -0.12(-0.08%)
Aug 24, 2020 142.27 142.84 141.21 142.33 1,842,636 +1.12(+0.79%)
Aug 21, 2020 142.76 142.99 140.84 141.21 1,940,000 -2.27(-1.58%)
Aug 20, 2020 141.62 143.96 141.05 143.48 1,268,149 +1.62(+1.14%)
Aug 19, 2020 142.28 143.62 141.07 141.86 1,816,572 -0.72(-0.50%)
Aug 18, 2020 140.60 142.74 140.16 142.58 1,413,912 +2.13(+1.52%)
Aug 17, 2020 139.25 140.97 138.31 140.45 1,481,083 +0.02(+0.01%)
Aug 14, 2020 141.64 142.01 139.95 140.43 1,904,200 -1.34(-0.95%)
Aug 13, 2020 141.12 142.85 140.58 141.77 1,191,374 +1.87(+1.34%)
Aug 12, 2020 136.88 140.30 136.18 139.90 1,714,288 +4.20(+3.10%)
Aug 11, 2020 141.15 141.15 135.56 135.70 2,221,696 -5.00(-3.55%)
Aug 10, 2020 142.77 143.99 139.50 140.70 1,378,373 -3.29(-2.28%)
Aug 07, 2020 146.43 146.84 142.32 143.99 1,514,800 -2.96(-2.01%)
Aug 06, 2020 146.33 147.36 144.50 146.95 1,671,686 +0.77(+0.53%)
Aug 05, 2020 145.82 146.34 143.26 146.18 1,936,963 -0.14(-0.10%)
Aug 04, 2020 143.24 146.50 143.10 146.32 2,680,304 +3.96(+2.78%)
Aug 03, 2020 141.55 143.43 139.55 142.36 2,234,013 +0.74(+0.52%)
Jul 31, 2020 142.04 142.84 137.10 141.62 4,299,600 +3.03(+2.19%)
Jul 30, 2020 135.70 138.84 135.25 138.59 2,713,345 +2.66(+1.96%)
Jul 29, 2020 135.77 136.51 134.68 135.93 1,532,343 +1.15(+0.85%)
Jul 28, 2020 135.42 136.31 134.39 134.78 1,319,916 -1.38(-1.01%)
Jul 27, 2020 135.49 137.14 134.82 136.16 1,819,171 +0.92(+0.68%)
Jul 24, 2020 133.75 136.26 132.72 135.24 1,354,300 -0.12(-0.09%)
Jul 23, 2020 139.30 139.57 134.73 135.36 1,896,255 -2.94(-2.13%)
Jul 22, 2020 140.95 140.95 137.87 138.30 2,057,904 -1.04(-0.75%)
Jul 21, 2020 141.56 141.99 138.89 139.34 1,481,569 -2.19(-1.55%)
Jul 20, 2020 139.43 142.31 138.75 141.53 1,589,924 +3.22(+2.33%)
Jul 17, 2020 138.18 138.73 136.84 138.31 2,040,900 +0.26(+0.19%)
Jul 16, 2020 137.84 138.36 135.75 138.05 1,301,664 -0.38(-0.27%)
Jul 15, 2020 137.98 138.98 135.84 138.43 2,050,948 -0.10(-0.07%)
Jul 14, 2020 134.20 138.79 133.48 138.53 2,409,401 +3.22(+2.38%)
Jul 13, 2020 141.01 141.58 134.77 135.31 2,570,437 -5.50(-3.91%)
Jul 10, 2020 139.42 141.25 138.29 140.81 2,119,800 +2.01(+1.45%)
Jul 09, 2020 136.36 139.11 136.06 138.80 2,312,079 +3.19(+2.35%)
Jul 08, 2020 135.91 136.34 134.51 135.61 1,866,781 +0.83(+0.62%)
Jul 07, 2020 133.87 137.42 133.80 134.78 1,896,122 +0.51(+0.38%)
Jul 06, 2020 135.47 136.52 133.51 134.27 2,322,057 +0.43(+0.32%)
Jul 02, 2020 136.42 136.42 133.47 133.84 1,893,300 -1.38(-1.02%)
Jul 01, 2020 132.04 135.52 131.33 135.22 3,026,391 +3.17(+2.40%)
Jun 30, 2020 132.61 132.61 130.70 132.05 2,177,413 +1.36(+1.04%)
Jun 29, 2020 130.98 132.37 129.20 130.69 1,679,646 -0.24(-0.18%)
Jun 26, 2020 130.92 131.38 128.09 130.93 4,905,100 +0.19(+0.15%)
Jun 25, 2020 131.48 131.89 129.09 130.74 2,174,400 -0.13(-0.10%)
Jun 24, 2020 130.55 131.60 128.65 130.87 2,208,754 +0.27(+0.21%)
Jun 23, 2020 131.32 133.60 130.20 130.60 2,553,046 +0.88(+0.68%)
Jun 22, 2020 131.02 131.86 128.80 129.72 2,869,277 -0.47(-0.36%)
Jun 19, 2020 131.13 131.24 127.90 130.19 4,236,500 +0.84(+0.65%)
Jun 18, 2020 128.10 129.45 128.10 129.35 2,461,146 +1.24(+0.97%)
Jun 17, 2020 126.73 129.01 126.29 128.11 2,173,421 +2.38(+1.89%)
Jun 16, 2020 127.14 127.87 125.06 125.73 2,513,764 -0.79(-0.62%)
Jun 15, 2020 122.90 127.50 122.71 126.52 3,882,749 +4.55(+3.73%)
Jun 12, 2020 123.10 124.76 119.81 121.97 2,525,500 -0.45(-0.37%)
Jun 11, 2020 124.66 127.54 121.94 122.42 3,509,392 -2.39(-1.91%)
Jun 10, 2020 122.15 125.66 121.46 124.81 3,954,629 +3.74(+3.09%)
Jun 09, 2020 120.10 121.76 118.54 121.07 2,345,897 +1.56(+1.31%)
Jun 08, 2020 116.50 119.58 115.89 119.51 3,500,123 +1.19(+1.01%)
Jun 05, 2020 115.44 119.20 113.28 118.32 3,355,300 +1.14(+0.97%)
Jun 04, 2020 117.48 119.11 116.05 117.18 2,905,356 -0.75(-0.64%)
Jun 03, 2020 122.15 122.15 117.19 117.93 3,812,111 -4.43(-3.62%)
Jun 02, 2020 123.25 123.53 120.68 122.36 2,357,800 -0.42(-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.