Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 141.21 144.62 140.18 142.73 3,527,840 +2.06(+1.46%)
Aug 30, 2021 139.61 141.70 138.44 140.68 2,052,640 +0.34(+0.24%)
Aug 27, 2021 138.94 140.71 138.63 140.33 1,165,222 +1.44(+1.04%)
Aug 26, 2021 139.39 140.28 138.60 138.89 1,035,243 -0.38(-0.27%)
Aug 25, 2021 140.17 140.17 137.46 139.27 1,668,599 -0.70(-0.50%)
Aug 24, 2021 140.55 141.72 139.57 139.97 1,530,076 -0.25(-0.17%)
Aug 23, 2021 137.59 140.88 136.78 140.22 1,931,120 +2.60(+1.89%)
Aug 20, 2021 138.35 139.19 137.08 137.61 2,373,532 -0.42(-0.31%)
Aug 19, 2021 136.84 138.83 136.54 138.04 1,923,597 +0.60(+0.44%)
Aug 18, 2021 138.37 139.31 137.28 137.44 2,129,907 -1.03(-0.74%)
Aug 17, 2021 136.63 139.57 136.21 138.47 2,384,311 +1.02(+0.74%)
Aug 16, 2021 135.44 137.47 134.89 137.45 1,822,297 +1.29(+0.95%)
Aug 13, 2021 136.41 136.86 135.67 136.15 1,601,917 -0.31(-0.23%)
Aug 12, 2021 135.59 136.48 134.43 136.47 1,906,307 +0.69(+0.51%)
Aug 11, 2021 135.40 135.92 134.56 135.78 1,875,488 +1.22(+0.90%)
Aug 10, 2021 133.63 134.59 132.69 134.56 2,251,437 +0.88(+0.66%)
Aug 09, 2021 134.22 135.31 132.96 133.68 1,754,821 -0.18(-0.13%)
Aug 06, 2021 133.98 134.82 132.94 133.85 2,445,913 -0.52(-0.39%)
Aug 05, 2021 142.19 143.83 132.38 134.37 5,618,687 -2.98(-2.17%)
Aug 04, 2021 136.97 138.76 135.84 137.36 2,944,090 +0.11(+0.08%)
Aug 03, 2021 140.04 140.71 134.67 137.25 4,575,297 -4.23(-2.99%)
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.