Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.80 80.11 79.47 79.67 2,118,776 -0.49(-0.61%)
Aug 30, 2016 80.81 80.81 79.91 80.16 1,745,095 +0.22(+0.27%)
Aug 29, 2016 79.54 80.38 79.09 79.94 2,014,682 +0.29(+0.37%)
Aug 26, 2016 79.64 79.94 78.48 79.65 3,097,444 -0.33(-0.42%)
Aug 25, 2016 80.44 80.62 79.40 79.98 3,369,346 -0.85(-1.06%)
Aug 24, 2016 80.72 81.03 80.37 80.83 3,375,891 +0.11(+0.13%)
Aug 23, 2016 80.40 81.02 79.92 80.72 4,694,222 +0.80(+1.01%)
Aug 22, 2016 79.51 80.24 79.48 79.92 3,282,114 -0.26(-0.33%)
Aug 19, 2016 79.39 80.31 79.24 80.18 3,302,359 +0.77(+0.96%)
Aug 18, 2016 78.26 80.22 78.10 79.42 4,835,084 +1.19(+1.52%)
Aug 17, 2016 76.50 78.32 76.31 78.23 3,622,562 +1.69(+2.20%)
Aug 16, 2016 77.26 77.37 76.32 76.55 3,027,931 -1.40(-1.80%)
Aug 15, 2016 76.10 78.03 75.84 77.95 3,288,946 +2.01(+2.65%)
Aug 12, 2016 76.50 76.89 75.55 75.94 2,068,034 -0.41(-0.54%)
Aug 11, 2016 77.33 77.63 76.34 76.35 3,275,686 -0.71(-0.92%)
Aug 10, 2016 77.03 77.58 76.75 77.06 1,459,847 -0.12(-0.15%)
Aug 09, 2016 77.49 77.83 77.12 77.17 2,019,391 -0.57(-0.73%)
Aug 08, 2016 78.31 78.45 77.64 77.74 2,975,033 -0.56(-0.71%)
Aug 05, 2016 77.42 78.45 76.97 78.30 4,378,310 +1.58(+2.06%)
Aug 04, 2016 76.85 77.20 76.39 76.72 4,633,181 -0.39(-0.51%)
Aug 03, 2016 75.18 77.46 73.72 77.12 10,651,898 +1.81(+2.41%)
Aug 02, 2016 75.10 75.46 74.29 75.30 6,054,878 +0.15(+0.20%)
Aug 01, 2016 74.76 75.34 74.64 75.15 3,830,041 +0.30(+0.41%)
Jul 29, 2016 75.01 75.06 74.32 74.85 2,968,302 +0.04(+0.05%)
Jul 28, 2016 75.13 75.24 74.54 74.81 1,293,134 -0.38(-0.51%)
Jul 27, 2016 75.73 75.88 75.16 75.19 2,365,518 -0.17(-0.22%)
Jul 26, 2016 75.44 75.86 74.74 75.36 2,153,267 -0.06(-0.08%)
Jul 25, 2016 74.58 75.43 74.27 75.42 3,483,665 +0.56(+0.75%)
Jul 22, 2016 74.42 75.20 73.51 74.86 5,936,622 +0.93(+1.26%)
Jul 21, 2016 74.97 75.45 72.89 73.93 8,771,684 -1.29(-1.72%)
Jul 20, 2016 75.73 76.71 74.97 75.22 5,589,685 +0.20(+0.26%)
Jul 19, 2016 76.49 76.60 74.75 75.03 5,244,303 -1.73(-2.25%)
Jul 18, 2016 76.62 77.34 76.22 76.75 2,228,482 +0.42(+0.55%)
Jul 15, 2016 76.93 77.21 76.10 76.33 2,755,634 -0.22(-0.28%)
Jul 14, 2016 76.39 76.79 75.49 76.55 3,266,650 +0.42(+0.55%)
Jul 13, 2016 78.39 78.39 76.11 76.12 2,474,212 -1.85(-2.38%)
Jul 12, 2016 77.75 78.45 77.09 77.98 2,785,234 +0.33(+0.43%)
Jul 11, 2016 76.77 78.03 76.77 77.64 3,041,971 +0.89(+1.16%)
Jul 08, 2016 75.83 76.99 75.14 76.75 3,327,205 +1.61(+2.14%)
Jul 07, 2016 75.08 75.35 74.60 75.14 1,546,675 +0.72(+0.96%)
Jul 05, 2016 74.32 74.95 73.83 74.43 1,721,338 +0.02(+0.03%)
Jul 01, 2016 74.29 74.41 74.41 74.41 1,929,678 +0.11(+0.15%)
Jun 30, 2016 72.45 74.64 71.82 74.30 3,437,327 +1.98(+2.74%)
Jun 29, 2016 71.50 72.57 71.40 72.32 2,161,993 +1.12(+1.57%)
Jun 28, 2016 70.60 71.25 69.99 71.20 2,797,735 +1.08(+1.54%)
Jun 27, 2016 71.60 71.65 69.64 70.12 3,705,284 -1.68(-2.34%)
Jun 24, 2016 72.22 73.33 71.51 71.80 4,713,267 -2.79(-3.73%)
Jun 23, 2016 74.16 74.71 73.41 74.58 2,379,428 +1.23(+1.67%)
Jun 22, 2016 73.76 74.07 73.25 73.36 2,079,389 -0.70(-0.94%)
Jun 21, 2016 73.80 74.60 73.62 74.06 2,113,029 +0.20(+0.27%)
Jun 20, 2016 73.25 74.87 72.69 73.86 3,005,536 +0.77(+1.06%)
Jun 17, 2016 73.71 73.71 72.16 73.08 4,303,507 -0.47(-0.64%)
Jun 16, 2016 72.56 73.64 72.15 73.56 2,925,360 +0.60(+0.82%)
Jun 15, 2016 73.12 73.78 72.61 72.96 2,457,264 -0.13(-0.17%)
Jun 14, 2016 72.71 73.34 71.93 73.08 2,056,625 +0.27(+0.38%)
Jun 13, 2016 73.45 73.98 72.38 72.81 3,761,711 -1.02(-1.38%)
Jun 10, 2016 73.96 74.77 73.36 73.83 3,084,553 -0.95(-1.27%)
Jun 09, 2016 74.13 75.31 74.10 74.78 3,115,375 -0.03(-0.04%)
Jun 08, 2016 75.58 75.70 74.55 74.81 2,577,140 -0.95(-1.26%)
Jun 07, 2016 75.38 76.59 75.28 75.76 4,298,098 +0.75(+0.99%)
Jun 06, 2016 74.90 75.48 73.75 75.02 2,872,738 +0.13(+0.17%)
Jun 03, 2016 75.22 75.22 73.98 74.89 1,900,531 -0.22(-0.29%)
Jun 02, 2016 75.24 75.46 74.63 75.10 2,103,071 -0.04(-0.05%)
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.