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 (%)
Jan 31, 2019 88.01 90.76 87.59 90.22 4,241,260 +2.94(+3.37%)
Jan 30, 2019 85.70 87.31 84.94 87.27 3,882,948 +1.95(+2.28%)
Jan 29, 2019 87.92 87.92 84.92 85.33 4,049,345 -3.16(-3.57%)
Jan 28, 2019 87.49 88.66 86.71 88.49 4,436,837 -1.24(-1.38%)
Jan 25, 2019 90.42 90.94 88.88 89.73 4,262,096 +0.25(+0.28%)
Jan 24, 2019 87.40 89.54 86.59 89.47 3,236,791 +2.30(+2.64%)
Jan 23, 2019 89.91 89.98 86.50 87.17 4,177,590 -2.13(-2.39%)
Jan 22, 2019 89.67 89.97 88.04 89.31 4,575,038 -1.18(-1.31%)
Jan 18, 2019 88.33 91.12 88.25 90.49 5,524,796 +3.14(+3.59%)
Jan 17, 2019 86.02 87.88 85.73 87.35 4,379,344 -0.60(-0.68%)
Jan 16, 2019 86.07 88.11 84.07 87.95 6,765,376 +0.42(+0.48%)
Jan 15, 2019 87.01 87.61 86.43 87.53 2,857,321 +0.89(+1.03%)
Jan 14, 2019 87.65 88.01 86.48 86.64 3,426,656 -2.07(-2.34%)
Jan 11, 2019 88.68 89.58 87.94 88.71 3,841,878 -0.30(-0.34%)
Jan 10, 2019 86.84 89.43 86.58 89.01 4,835,219 +2.05(+2.36%)
Jan 09, 2019 87.84 88.99 85.96 86.96 4,270,982 -0.11(-0.12%)
Jan 08, 2019 86.52 87.77 85.77 87.07 6,613,362 +1.40(+1.63%)
Jan 07, 2019 83.03 86.17 81.61 85.67 6,759,401 +3.10(+3.76%)
Jan 04, 2019 79.05 83.38 78.28 82.57 7,417,005 +5.58(+7.25%)
Jan 03, 2019 77.71 78.59 75.92 76.98 3,826,884 -1.62(-2.07%)
Jan 02, 2019 75.53 78.87 75.51 78.61 3,247,869 +1.43(+1.85%)
Dec 31, 2018 78.25 78.62 76.58 77.18 3,008,394 -0.38(-0.49%)
Dec 28, 2018 78.21 78.53 76.58 77.56 2,794,911 -0.13(-0.16%)
Dec 27, 2018 75.42 77.72 75.08 77.69 4,271,502 +1.51(+1.98%)
Dec 26, 2018 73.55 76.24 72.29 76.18 3,330,357 +3.10(+4.24%)
Dec 24, 2018 74.10 75.70 72.75 73.08 2,614,146 -1.81(-2.42%)
Dec 21, 2018 76.58 77.72 73.97 74.89 8,005,515 -0.85(-1.12%)
Dec 20, 2018 75.98 77.65 74.78 75.74 5,595,651 -0.90(-1.17%)
Dec 19, 2018 78.27 79.44 75.64 76.64 6,560,614 -1.60(-2.05%)
Dec 18, 2018 77.93 80.00 77.64 78.25 6,224,030 +0.75(+0.97%)
Dec 17, 2018 78.38 80.22 76.76 77.49 4,175,046 -0.91(-1.16%)
Dec 14, 2018 78.07 80.15 77.40 78.40 5,344,746 -0.68(-0.87%)
Dec 13, 2018 82.07 82.09 79.01 79.09 5,122,408 -2.08(-2.57%)
Dec 12, 2018 82.47 83.50 81.09 81.17 3,476,781 -0.44(-0.54%)
Dec 11, 2018 83.25 83.44 80.92 81.61 3,963,679 -0.28(-0.35%)
Dec 10, 2018 80.53 82.74 80.49 81.89 3,975,603 +1.18(+1.47%)
Dec 07, 2018 81.94 83.27 80.42 80.71 4,691,925 -1.33(-1.62%)
Dec 06, 2018 78.19 82.04 77.76 82.04 5,872,203 +2.64(+3.33%)
Dec 04, 2018 81.61 83.03 79.22 79.40 5,244,548 -2.76(-3.36%)
Dec 03, 2018 83.93 84.74 81.51 82.16 5,085,627 -0.07(-0.08%)
Nov 30, 2018 84.42 84.93 81.89 82.23 5,516,514 -2.27(-2.69%)
Nov 29, 2018 83.22 85.33 82.77 84.49 3,510,415 +0.48(+0.57%)
Nov 28, 2018 83.63 84.43 82.08 84.02 4,271,179 +0.84(+1.01%)
Nov 27, 2018 82.82 83.79 81.41 83.17 3,447,794 +0.11(+0.13%)
Nov 26, 2018 81.69 83.15 80.68 83.07 5,418,694 +2.21(+2.73%)
Nov 23, 2018 81.98 82.40 80.61 80.86 1,949,567 -1.32(-1.61%)
Nov 21, 2018 82.18 82.18 82.18 0 +0.98(+1.20%)
Nov 20, 2018 79.05 81.60 78.66 81.20 5,509,633 -0.02(-0.02%)
Nov 19, 2018 84.21 84.32 80.91 81.22 4,521,769 -2.87(-3.41%)
Nov 16, 2018 85.53 85.95 83.12 84.08 4,688,040 -2.23(-2.58%)
Nov 15, 2018 84.13 86.34 83.00 86.31 3,911,410 +2.44(+2.90%)
Nov 14, 2018 86.30 86.42 83.12 83.88 3,631,346 -1.59(-1.87%)
Nov 13, 2018 86.39 87.39 85.08 85.47 3,815,984 -0.26(-0.31%)
Nov 12, 2018 86.66 86.93 84.12 85.74 5,236,696 -1.20(-1.38%)
Nov 09, 2018 90.82 90.82 86.28 86.94 7,398,908 -4.87(-5.31%)
Nov 08, 2018 91.95 92.17 90.30 91.81 5,150,266 +0.07(+0.07%)
Nov 07, 2018 90.96 92.55 90.24 91.74 7,401,879 +1.54(+1.70%)
Nov 06, 2018 90.66 91.45 89.56 90.21 4,212,790 -0.45(-0.50%)
Nov 05, 2018 90.54 91.02 89.16 90.66 4,214,047 +0.22(+0.25%)
Nov 02, 2018 93.20 93.70 89.83 90.43 5,444,740 -1.70(-1.85%)
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.