Skip to main content

Electronic Arts (NQ: EA )

127.90 +0.59 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 111.22 111.22 111.22 0 -2.48(-2.18%)
Aug 30, 2018 118.28 119.31 113.43 113.70 19,969,686 -12.34(-9.79%)
Aug 29, 2018 125.10 126.39 124.58 126.04 3,199,756 +0.72(+0.57%)
Aug 28, 2018 127.11 127.29 124.73 125.33 2,466,262 -1.16(-0.92%)
Aug 27, 2018 127.78 128.05 125.60 126.48 2,451,313 +0.00(+0.00%)
Aug 24, 2018 124.44 127.00 123.91 126.48 3,551,875 +2.80(+2.27%)
Aug 23, 2018 125.17 125.52 123.36 123.68 4,556,050 -1.48(-1.18%)
Aug 22, 2018 123.63 126.58 122.26 125.16 6,739,423 +0.84(+0.68%)
Aug 21, 2018 126.06 126.67 123.54 124.32 5,928,362 -0.93(-0.74%)
Aug 20, 2018 124.63 125.83 123.16 125.25 3,696,630 -0.29(-0.23%)
Aug 17, 2018 126.33 126.94 124.53 125.54 3,880,307 -1.67(-1.31%)
Aug 16, 2018 127.46 128.41 125.55 127.21 4,765,307 +1.63(+1.30%)
Aug 15, 2018 127.32 128.24 123.59 125.58 5,592,544 -3.79(-2.93%)
Aug 14, 2018 128.47 129.76 126.63 129.37 3,113,004 +0.58(+0.45%)
Aug 13, 2018 128.88 131.07 127.92 128.79 4,735,272 +0.00(+0.00%)
Aug 10, 2018 125.73 129.49 124.33 128.79 5,292,533 +3.43(+2.74%)
Aug 09, 2018 126.02 126.42 124.96 125.36 4,344,943 -0.58(-0.46%)
Aug 08, 2018 125.66 126.42 124.65 125.93 2,793,888 +0.30(+0.24%)
Aug 07, 2018 127.65 128.26 124.86 125.63 3,934,720 -0.91(-0.72%)
Aug 06, 2018 127.51 127.94 125.19 126.54 3,432,783 -1.81(-1.41%)
Aug 03, 2018 128.48 131.42 126.37 128.35 5,563,660 +2.18(+1.73%)
Aug 02, 2018 124.33 126.39 123.03 126.17 3,604,346 +1.15(+0.92%)
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.