Skip to main content

Electronic Arts (NQ: EA )

114.82 -0.82 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 143.66 147.13 142.61 145.21 3,467,609 +1.92(+1.34%)
Aug 30, 2021 142.20 144.33 141.01 143.29 2,015,201 +0.35(+0.24%)
Aug 27, 2021 141.52 143.32 141.21 142.94 1,143,969 +1.47(+1.04%)
Aug 26, 2021 141.98 142.89 141.18 141.47 1,016,361 -0.39(-0.27%)
Aug 25, 2021 142.77 142.77 140.01 141.86 1,638,165 -0.71(-0.50%)
Aug 24, 2021 143.16 144.35 142.16 142.57 1,502,169 -0.25(-0.18%)
Aug 23, 2021 140.15 143.50 139.32 142.82 1,895,898 +2.65(+1.89%)
Aug 20, 2021 140.92 141.78 139.63 140.17 2,330,240 -0.43(-0.31%)
Aug 19, 2021 139.38 141.41 139.08 140.60 1,888,512 +0.61(+0.44%)
Aug 18, 2021 140.94 141.90 139.82 139.99 2,091,059 -1.05(-0.74%)
Aug 17, 2021 139.17 142.16 138.74 141.04 2,340,823 +1.04(+0.74%)
Aug 16, 2021 137.96 140.02 137.40 140.00 1,789,060 +1.32(+0.95%)
Aug 13, 2021 138.94 139.40 138.19 138.68 1,572,699 -0.32(-0.23%)
Aug 12, 2021 138.11 139.02 136.93 139.00 1,871,537 +0.70(+0.51%)
Aug 11, 2021 137.92 138.44 137.06 138.30 1,841,281 +1.24(+0.90%)
Aug 10, 2021 136.11 137.09 135.16 137.06 2,210,372 +0.90(+0.66%)
Aug 09, 2021 136.71 137.82 135.43 136.16 1,722,814 -0.18(-0.13%)
Aug 06, 2021 136.47 137.33 135.41 136.34 2,401,301 -0.53(-0.39%)
Aug 05, 2021 144.83 146.50 134.84 136.87 5,516,206 -3.04(-2.17%)
Aug 04, 2021 139.52 141.34 138.36 139.91 2,890,392 +0.11(+0.08%)
Aug 03, 2021 142.64 143.32 137.17 139.80 4,491,846 -4.31(-2.99%)
Aug 02, 2021 144.99 145.64 143.81 144.11 2,054,231 +0.15(+0.10%)
Jul 30, 2021 142.84 145.36 142.45 143.96 2,825,241 +0.58(+0.40%)
Jul 29, 2021 143.95 144.63 142.88 143.38 1,643,078 -0.18(-0.13%)
Jul 28, 2021 142.35 145.17 142.24 143.56 1,353,662 +1.63(+1.15%)
Jul 27, 2021 145.06 145.22 140.32 141.93 2,126,734 -3.32(-2.29%)
Jul 26, 2021 145.12 146.00 143.80 145.25 1,307,051 +0.26(+0.18%)
Jul 23, 2021 142.65 145.36 141.77 144.99 2,269,570 +2.70(+1.90%)
Jul 22, 2021 140.07 142.46 140.06 142.29 1,913,182 +1.57(+1.12%)
Jul 21, 2021 143.89 143.89 140.20 140.72 2,083,448 -0.35(-0.25%)
Jul 20, 2021 141.35 141.99 139.88 141.07 1,870,084 -0.17(-0.12%)
Jul 19, 2021 143.12 145.17 140.36 141.24 2,198,578 -1.86(-1.30%)
Jul 16, 2021 142.63 144.01 141.23 143.10 3,419,662 +0.44(+0.31%)
Jul 15, 2021 143.35 144.50 141.57 142.66 2,423,195 -0.46(-0.32%)
Jul 14, 2021 143.31 145.00 142.53 143.12 1,933,162 -0.13(-0.09%)
Jul 13, 2021 143.44 145.92 142.46 143.25 2,695,771 +1.86(+1.32%)
Jul 12, 2021 142.55 142.55 140.56 141.39 1,946,536 +0.40(+0.28%)
Jul 09, 2021 139.55 141.48 139.49 140.99 1,738,664 +0.54(+0.38%)
Jul 08, 2021 141.32 142.38 140.04 140.45 1,863,703 -2.50(-1.75%)
Jul 07, 2021 144.09 144.25 142.54 142.95 1,956,862 -0.05(-0.03%)
Jul 06, 2021 143.54 143.78 141.96 143.00 1,884,315 -0.41(-0.29%)
Jul 02, 2021 143.29 143.91 142.13 143.41 1,224,488 +1.27(+0.89%)
Jul 01, 2021 143.46 143.82 141.43 142.14 2,621,647 -1.69(-1.17%)
Jun 30, 2021 144.32 144.63 143.15 143.83 1,799,854 -0.27(-0.19%)
Jun 29, 2021 143.18 144.53 142.23 144.10 1,575,422 +1.12(+0.78%)
Jun 28, 2021 139.69 144.47 139.49 142.98 2,627,061 +4.39(+3.17%)
Jun 25, 2021 139.19 139.72 138.05 138.59 2,266,808 -0.06(-0.04%)
Jun 24, 2021 138.56 139.50 137.60 138.65 1,642,949 +0.03(+0.02%)
Jun 23, 2021 140.92 141.67 138.23 138.62 1,730,061 -2.24(-1.59%)
Jun 22, 2021 141.17 141.66 140.07 140.86 1,531,680 -0.10(-0.07%)
Jun 21, 2021 139.38 142.09 138.79 140.96 2,628,513 -0.16(-0.11%)
Jun 18, 2021 142.00 142.64 139.91 141.12 3,235,657 -0.87(-0.61%)
Jun 17, 2021 142.14 143.55 140.67 141.99 2,199,527 -0.61(-0.43%)
Jun 16, 2021 143.96 144.26 140.45 142.60 2,922,530 -2.20(-1.52%)
Jun 15, 2021 148.92 148.93 144.31 144.80 1,795,460 -3.75(-2.52%)
Jun 14, 2021 146.66 148.74 146.15 148.55 1,746,184 +2.16(+1.48%)
Jun 11, 2021 145.23 146.76 144.97 146.39 1,247,505 +0.73(+0.50%)
Jun 10, 2021 146.36 146.40 142.31 145.66 3,279,113 -0.16(-0.11%)
Jun 09, 2021 146.28 147.44 145.57 145.82 1,769,803 +0.32(+0.22%)
Jun 08, 2021 146.45 147.26 145.20 145.50 1,157,932 -0.22(-0.15%)
Jun 07, 2021 144.74 145.96 144.05 145.72 1,510,488 +0.51(+0.35%)
Jun 04, 2021 142.90 145.82 142.63 145.21 1,919,455 +3.22(+2.27%)
Jun 03, 2021 140.89 142.55 140.65 141.99 1,574,907 +0.59(+0.42%)
Jun 02, 2021 143.69 143.86 140.93 141.40 1,522,093 -2.22(-1.55%)
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.