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 (%)
Sep 30, 2015 65.52 66.56 65.21 66.44 2,441,038 +1.72(+2.65%)
Sep 29, 2015 65.71 66.06 64.29 64.73 2,296,139 -0.45(-0.69%)
Sep 28, 2015 67.62 67.89 64.68 65.18 2,673,845 -2.97(-4.36%)
Sep 25, 2015 68.62 69.46 67.64 68.15 2,855,439 +0.67(+0.99%)
Sep 24, 2015 67.53 67.94 66.37 67.48 2,154,935 -0.64(-0.94%)
Sep 23, 2015 67.52 68.43 67.27 68.12 2,918,385 +0.76(+1.12%)
Sep 22, 2015 68.21 68.92 66.90 67.37 2,459,958 -1.85(-2.68%)
Sep 21, 2015 69.05 70.23 68.71 69.22 2,119,076 +0.50(+0.73%)
Sep 18, 2015 68.99 69.85 68.41 68.72 3,571,930 -0.97(-1.39%)
Sep 17, 2015 68.87 70.60 68.52 69.69 2,308,361 +0.77(+1.11%)
Sep 16, 2015 68.37 69.06 67.76 68.93 2,227,143 +0.88(+1.30%)
Sep 15, 2015 67.07 68.32 66.99 68.04 1,762,986 +1.01(+1.51%)
Sep 14, 2015 67.53 67.72 66.82 67.03 1,715,986 -0.55(-0.81%)
Sep 11, 2015 66.91 67.64 66.52 67.58 1,714,609 +0.17(+0.25%)
Sep 10, 2015 66.24 68.09 66.24 67.41 2,126,139 +0.94(+1.42%)
Sep 09, 2015 68.20 68.82 66.27 66.47 2,403,834 -0.71(-1.05%)
Sep 08, 2015 66.25 67.29 65.71 67.18 3,268,758 +2.09(+3.21%)
Sep 04, 2015 63.59 65.09 65.09 65.09 3,671,787 +0.57(+0.88%)
Sep 03, 2015 64.03 65.22 63.78 64.52 3,550,734 +1.10(+1.73%)
Sep 02, 2015 63.19 63.86 62.74 63.42 3,879,647 +1.22(+1.95%)
Sep 01, 2015 63.15 64.47 61.81 62.21 5,139,188 -2.67(-4.11%)
Aug 31, 2015 65.81 66.59 64.71 64.87 3,109,429 -1.73(-2.59%)
Aug 28, 2015 65.34 67.15 65.23 66.60 3,036,930 +0.74(+1.12%)
Aug 27, 2015 65.86 66.34 64.24 65.87 2,979,502 +0.80(+1.24%)
Aug 26, 2015 64.24 65.20 62.43 65.06 4,427,785 +2.75(+4.41%)
Aug 25, 2015 64.63 65.00 62.25 62.31 5,892,166 -0.16(-0.25%)
Aug 24, 2015 59.09 64.18 58.32 62.47 6,736,164 -1.79(-2.79%)
Aug 21, 2015 64.00 65.94 62.78 64.27 5,502,838 -2.14(-3.22%)
Aug 20, 2015 69.53 70.11 66.31 66.40 5,136,193 -3.82(-5.45%)
Aug 19, 2015 72.13 72.30 70.03 70.23 3,239,230 -2.20(-3.03%)
Aug 18, 2015 72.68 73.06 71.77 72.43 2,871,341 +0.15(+0.20%)
Aug 17, 2015 71.44 72.48 70.85 72.28 2,700,956 +0.86(+1.21%)
Aug 14, 2015 72.00 72.33 71.32 71.42 2,224,375 -0.55(-0.76%)
Aug 13, 2015 72.13 72.69 71.62 71.97 2,029,877 -0.33(-0.46%)
Aug 12, 2015 71.78 72.51 70.32 72.30 2,955,736 -0.10(-0.14%)
Aug 11, 2015 72.07 72.46 71.46 72.40 2,508,008 -0.15(-0.20%)
Aug 10, 2015 72.77 73.39 72.28 72.54 2,905,934 +0.60(+0.83%)
Aug 07, 2015 72.34 72.51 71.02 71.95 3,141,686 -0.64(-0.88%)
Aug 06, 2015 73.55 74.19 72.08 72.58 4,682,105 -1.13(-1.53%)
Aug 05, 2015 70.97 74.30 70.86 73.71 5,947,411 +3.30(+4.68%)
Aug 04, 2015 69.34 70.55 69.34 70.42 2,800,591 +0.81(+1.17%)
Aug 03, 2015 69.91 70.53 68.79 69.60 3,925,447 -0.57(-0.81%)
Jul 31, 2015 69.66 71.33 69.14 70.17 5,811,648 -0.74(-1.04%)
Jul 30, 2015 70.62 71.25 69.66 70.91 3,860,338 +0.12(+0.17%)
Jul 29, 2015 70.52 71.10 69.72 70.79 2,728,247 +0.37(+0.53%)
Jul 28, 2015 70.63 71.09 69.78 70.42 3,450,258 +0.57(+0.81%)
Jul 27, 2015 71.03 71.44 69.59 69.85 3,489,916 -1.05(-1.48%)
Jul 24, 2015 70.43 71.11 69.87 70.90 4,370,210 +0.47(+0.67%)
Jul 23, 2015 71.91 72.16 70.38 70.43 3,603,165 -1.09(-1.52%)
Jul 22, 2015 72.22 72.42 70.50 71.51 5,347,722 -0.75(-1.03%)
Jul 21, 2015 73.59 73.65 71.93 72.26 2,501,900 -1.09(-1.48%)
Jul 20, 2015 73.04 73.48 72.19 73.35 2,756,427 +1.29(+1.80%)
Jul 17, 2015 71.54 72.13 70.99 72.05 3,818,819 +0.49(+0.69%)
Jul 16, 2015 71.40 71.82 71.00 71.56 4,505,078 +0.46(+0.65%)
Jul 15, 2015 71.12 71.58 70.94 71.10 4,826,670 +0.25(+0.35%)
Jul 14, 2015 72.14 72.18 70.64 70.86 6,383,380 -1.27(-1.75%)
Jul 13, 2015 71.01 72.43 71.01 72.12 3,683,756 +1.44(+2.04%)
Jul 10, 2015 69.88 71.10 69.44 70.68 3,914,350 +1.54(+2.23%)
Jul 09, 2015 68.54 69.57 68.34 69.14 4,486,429 +1.47(+2.17%)
Jul 08, 2015 68.24 68.59 67.49 67.67 4,594,710 -0.87(-1.27%)
Jul 07, 2015 67.73 68.60 66.66 68.54 4,991,620 +1.84(+2.76%)
Jul 06, 2015 65.85 66.98 65.83 66.70 3,653,551 +0.21(+0.31%)
Jul 02, 2015 67.16 66.49 66.49 66.49 1,690,490 -0.19(-0.29%)
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.