Skip to main content

Electronic Arts (NQ: EA )

122.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 56.79 57.07 55.92 56.88 4,006,928 +0.16(+0.28%)
Oct 28, 2005 55.58 57.08 55.58 56.72 3,336,461 +1.54(+2.79%)
Oct 27, 2005 55.62 56.14 54.77 55.18 2,156,571 -0.36(-0.65%)
Oct 26, 2005 56.60 57.12 55.41 55.54 2,216,924 -1.25(-2.20%)
Oct 25, 2005 57.24 57.55 55.90 56.79 3,445,112 -0.93(-1.61%)
Oct 24, 2005 55.16 57.75 54.80 57.72 4,246,237 +2.95(+5.39%)
Oct 21, 2005 55.07 55.17 54.16 54.77 4,155,199 +0.47(+0.87%)
Oct 20, 2005 54.66 55.25 53.84 54.30 2,963,992 +0.22(+0.41%)
Oct 19, 2005 53.43 54.08 52.53 54.08 2,575,192 +0.90(+1.69%)
Oct 18, 2005 53.30 53.74 53.05 53.18 2,379,883 -0.37(-0.69%)
Oct 17, 2005 54.08 54.36 53.30 53.55 2,462,505 -0.51(-0.94%)
Oct 14, 2005 53.80 55.11 53.66 54.06 5,472,465 +1.66(+3.17%)
Oct 13, 2005 51.37 52.96 51.04 52.40 4,201,804 +0.95(+1.85%)
Oct 12, 2005 53.40 54.34 51.45 51.45 5,971,470 -1.41(-2.67%)
Oct 11, 2005 53.00 53.39 52.29 52.86 4,737,064 +1.51(+2.94%)
Oct 10, 2005 52.70 52.77 51.17 51.35 4,983,773 -1.42(-2.69%)
Oct 07, 2005 53.20 53.54 52.70 52.77 2,821,945 -0.31(-0.58%)
Oct 06, 2005 53.75 54.13 52.53 53.08 5,639,626 -1.47(-2.69%)
Oct 05, 2005 55.28 55.29 54.47 54.55 3,479,926 -0.41(-0.75%)
Oct 04, 2005 56.24 56.40 54.96 54.96 4,328,831 -1.28(-2.28%)
Oct 03, 2005 56.34 57.06 56.07 56.24 4,292,683 -0.65(-1.14%)
Sep 30, 2005 58.13 58.55 56.59 56.89 3,762,149 -1.39(-2.39%)
Sep 29, 2005 57.31 58.34 56.30 58.28 2,860,731 +0.87(+1.52%)
Sep 28, 2005 58.49 58.50 57.09 57.41 1,819,437 -0.62(-1.07%)
Sep 27, 2005 57.66 58.34 57.26 58.03 1,861,011 +0.51(+0.89%)
Sep 26, 2005 58.56 59.37 57.26 57.52 2,984,327 -0.68(-1.17%)
Sep 23, 2005 58.20 58.72 57.85 58.20 1,665,819 -0.36(-0.61%)
Sep 22, 2005 58.56 59.14 57.09 58.56 4,662,710 +0.10(+0.17%)
Sep 21, 2005 60.87 60.92 58.15 58.46 4,923,047 -2.40(-3.94%)
Sep 20, 2005 60.52 61.50 60.35 60.86 3,110,819 +0.37(+0.61%)
Sep 19, 2005 60.75 62.55 60.20 60.49 2,739,667 -0.10(-0.17%)
Sep 16, 2005 60.14 60.86 59.95 60.59 3,176,455 +0.39(+0.65%)
Sep 15, 2005 60.84 61.11 60.09 60.20 2,180,961 -0.67(-1.10%)
Sep 14, 2005 61.84 61.84 60.77 60.87 3,583,900 -1.02(-1.65%)
Sep 13, 2005 59.09 62.38 59.02 61.89 8,751,197 +2.80(+4.74%)
Sep 12, 2005 57.00 59.92 57.00 59.09 5,774,774 +2.97(+5.29%)
Sep 09, 2005 56.46 56.51 55.24 56.12 5,428,859 -0.73(-1.28%)
Sep 08, 2005 56.10 57.88 56.06 56.85 3,133,889 +0.30(+0.53%)
Sep 07, 2005 56.14 56.65 55.63 56.55 2,974,295 +0.41(+0.73%)
Sep 06, 2005 57.40 57.87 55.48 56.14 4,960,984 -1.28(-2.23%)
Sep 02, 2005 57.99 58.43 57.32 57.42 1,849,626 -0.52(-0.90%)
Sep 01, 2005 57.25 58.19 57.11 57.94 2,534,681 +0.66(+1.15%)
Aug 31, 2005 56.27 57.34 55.80 57.28 2,932,680 +0.87(+1.54%)
Aug 30, 2005 58.15 58.28 56.10 56.41 5,843,527 -1.88(-3.23%)
Aug 29, 2005 57.80 58.80 57.46 58.29 1,755,262 +0.22(+0.38%)
Aug 26, 2005 58.00 58.26 57.21 58.07 1,528,658 +0.11(+0.19%)
Aug 25, 2005 58.32 58.51 57.85 57.96 1,762,006 -0.26(-0.45%)
Aug 24, 2005 58.70 59.65 58.18 58.22 2,488,280 -0.55(-0.94%)
Aug 23, 2005 59.10 59.20 58.57 58.77 1,770,437 -0.27(-0.46%)
Aug 22, 2005 59.49 59.67 58.42 59.04 2,142,426 -0.52(-0.87%)
Aug 19, 2005 59.43 60.42 59.43 59.56 1,924,417 -0.15(-0.25%)
Aug 18, 2005 59.96 60.35 59.43 59.71 2,049,374 -0.82(-1.35%)
Aug 17, 2005 60.30 61.06 60.05 60.53 1,993,074 +0.42(+0.70%)
Aug 16, 2005 60.79 61.26 60.11 60.11 2,443,046 -0.60(-0.99%)
Aug 15, 2005 59.60 61.08 59.52 60.71 1,926,745 +0.83(+1.39%)
Aug 12, 2005 58.84 60.13 58.81 59.88 2,520,989 +0.56(+0.94%)
Aug 11, 2005 59.10 59.90 58.63 59.32 1,841,370 +0.24(+0.41%)
Aug 10, 2005 59.14 60.00 58.96 59.08 2,885,627 +0.12(+0.20%)
Aug 09, 2005 58.69 59.33 58.54 58.96 1,686,959 +0.58(+0.99%)
Aug 08, 2005 59.15 59.99 58.13 58.38 2,032,970 -0.62(-1.05%)
Aug 05, 2005 58.73 59.14 58.20 59.00 1,564,809 +0.11(+0.19%)
Aug 04, 2005 59.50 59.52 58.58 58.89 1,505,263 -0.61(-1.03%)
Aug 03, 2005 60.00 60.44 58.98 59.50 2,965,948 +0.13(+0.22%)
Aug 02, 2005 58.57 59.42 58.17 59.37 2,221,672 +0.75(+1.28%)
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.