Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 82.50 83.94 81.93 83.53 2,922,078 +1.11(+1.35%)
Sep 29, 2016 83.07 83.26 82.27 82.41 1,354,577 -0.72(-0.87%)
Sep 28, 2016 83.48 83.72 82.72 83.14 1,834,649 -0.20(-0.23%)
Sep 27, 2016 81.57 83.65 81.37 83.33 2,508,217 +1.66(+2.04%)
Sep 26, 2016 81.83 82.40 81.39 81.67 1,878,400 -0.74(-0.90%)
Sep 23, 2016 82.65 82.65 81.69 82.41 2,703,714 +1.07(+1.31%)
Sep 22, 2016 82.26 82.35 80.94 81.35 2,243,469 -0.29(-0.36%)
Sep 21, 2016 81.65 81.80 80.46 81.64 2,722,999 +0.47(+0.58%)
Sep 20, 2016 81.07 81.56 80.81 81.17 2,221,722 +0.22(+0.27%)
Sep 19, 2016 81.32 81.58 80.65 80.95 1,914,808 -0.12(-0.14%)
Sep 16, 2016 81.43 81.53 80.36 81.07 3,816,063 -0.47(-0.58%)
Sep 15, 2016 78.79 81.83 78.79 81.54 3,238,705 +2.48(+3.14%)
Sep 14, 2016 79.36 79.97 78.73 79.06 1,444,483 -0.04(-0.05%)
Sep 13, 2016 78.84 79.33 78.19 79.10 2,771,226 +0.03(+0.04%)
Sep 12, 2016 77.98 79.14 77.77 79.07 3,446,710 +0.96(+1.23%)
Sep 09, 2016 79.63 80.00 78.09 78.11 2,262,143 -2.25(-2.80%)
Sep 08, 2016 80.83 80.83 79.79 80.36 3,260,012 -0.58(-0.71%)
Sep 07, 2016 81.92 82.42 80.73 80.93 3,118,777 -1.10(-1.34%)
Sep 06, 2016 81.47 82.58 81.47 82.03 2,707,862 +0.40(+0.49%)
Sep 02, 2016 80.49 81.63 81.63 81.63 3,602,323 +1.66(+2.08%)
Sep 01, 2016 79.73 80.19 79.25 79.97 1,854,619 +0.52(+0.65%)
Aug 31, 2016 79.58 79.89 79.25 79.45 2,124,561 -0.49(-0.61%)
Aug 30, 2016 80.59 80.59 79.69 79.94 1,749,859 +0.22(+0.27%)
Aug 29, 2016 79.32 80.16 78.87 79.72 2,020,182 +0.29(+0.37%)
Aug 26, 2016 79.42 79.72 78.26 79.43 3,105,900 -0.33(-0.42%)
Aug 25, 2016 80.22 80.40 79.18 79.76 3,378,545 -0.85(-1.06%)
Aug 24, 2016 80.50 80.81 80.15 80.61 3,385,108 +0.11(+0.13%)
Aug 23, 2016 80.18 80.80 79.70 80.50 4,707,038 +0.80(+1.01%)
Aug 22, 2016 79.29 80.03 79.26 79.70 3,291,074 -0.26(-0.33%)
Aug 19, 2016 79.17 80.09 79.03 79.97 3,311,375 +0.76(+0.96%)
Aug 18, 2016 78.05 80.01 77.88 79.20 4,848,284 +1.18(+1.52%)
Aug 17, 2016 76.29 78.11 76.10 78.02 3,632,452 +1.68(+2.20%)
Aug 16, 2016 77.05 77.16 76.11 76.34 3,036,198 -1.40(-1.80%)
Aug 15, 2016 75.89 77.81 75.64 77.74 3,297,925 +2.01(+2.65%)
Aug 12, 2016 76.29 76.68 75.34 75.73 2,073,680 -0.41(-0.54%)
Aug 11, 2016 77.12 77.42 76.13 76.14 3,284,629 -0.70(-0.92%)
Aug 10, 2016 76.82 77.36 76.54 76.85 1,463,832 -0.12(-0.15%)
Aug 09, 2016 77.28 77.62 76.91 76.96 2,024,904 -0.57(-0.73%)
Aug 08, 2016 78.10 78.24 77.43 77.53 2,983,155 -0.56(-0.71%)
Aug 05, 2016 77.21 78.24 76.76 78.09 4,390,263 +1.57(+2.06%)
Aug 04, 2016 76.64 76.99 76.18 76.51 4,645,830 -0.39(-0.51%)
Aug 03, 2016 74.98 77.25 73.52 76.91 10,680,979 +1.81(+2.41%)
Aug 02, 2016 74.90 75.25 74.09 75.10 6,071,409 +0.15(+0.20%)
Aug 01, 2016 74.56 75.13 74.44 74.95 3,840,498 +0.30(+0.41%)
Jul 29, 2016 74.80 74.85 74.12 74.65 2,976,405 +0.04(+0.05%)
Jul 28, 2016 74.93 75.04 74.33 74.61 1,296,664 -0.38(-0.51%)
Jul 27, 2016 75.53 75.67 74.96 74.99 2,371,976 -0.17(-0.22%)
Jul 26, 2016 75.23 75.65 74.54 75.15 2,159,145 -0.06(-0.08%)
Jul 25, 2016 74.37 75.22 74.07 75.21 3,493,176 +0.56(+0.75%)
Jul 22, 2016 74.22 75.00 73.31 74.66 5,952,830 +0.93(+1.26%)
Jul 21, 2016 74.76 75.24 72.69 73.73 8,795,632 -1.29(-1.72%)
Jul 20, 2016 75.53 76.50 74.76 75.02 5,604,945 +0.20(+0.26%)
Jul 19, 2016 76.28 76.39 74.55 74.82 5,258,621 -1.72(-2.25%)
Jul 18, 2016 76.42 77.13 76.02 76.54 2,234,566 +0.42(+0.55%)
Jul 15, 2016 76.72 77.00 75.90 76.12 2,763,157 -0.22(-0.28%)
Jul 14, 2016 76.18 76.58 75.28 76.34 3,275,568 +0.42(+0.55%)
Jul 13, 2016 78.18 78.18 75.91 75.92 2,480,967 -1.85(-2.38%)
Jul 12, 2016 77.54 78.24 76.88 77.77 2,792,839 +0.33(+0.43%)
Jul 11, 2016 76.56 77.81 76.56 77.43 3,050,276 +0.89(+1.16%)
Jul 08, 2016 75.62 76.78 74.94 76.54 3,336,289 +1.60(+2.14%)
Jul 07, 2016 74.88 75.14 74.40 74.94 1,550,897 +0.71(+0.96%)
Jul 05, 2016 74.12 74.74 73.63 74.23 1,726,037 +0.02(+0.03%)
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.