Skip to main content

Electronic Arts (NQ: EA )

122.73 +1.08 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 96.62 96.72 94.87 96.40 3,263,433 -0.32(-0.33%)
Oct 30, 2019 94.25 96.84 92.56 96.72 7,142,062 +2.31(+2.45%)
Oct 29, 2019 96.72 97.52 94.37 94.41 7,018,911 -2.31(-2.39%)
Oct 28, 2019 97.00 97.90 96.20 96.72 3,615,660 +0.41(+0.43%)
Oct 25, 2019 95.54 96.35 94.61 96.31 2,070,100 +0.33(+0.34%)
Oct 24, 2019 96.16 96.97 95.17 95.98 3,244,711 +0.27(+0.28%)
Oct 23, 2019 94.43 96.25 94.36 95.71 2,159,555 +1.41(+1.50%)
Oct 22, 2019 94.17 95.77 93.21 94.30 3,379,523 -1.51(-1.58%)
Oct 21, 2019 95.48 96.83 95.00 95.81 1,997,006 +0.68(+0.71%)
Oct 18, 2019 96.05 96.10 94.05 95.13 3,151,400 -1.63(-1.68%)
Oct 17, 2019 96.71 98.00 96.52 96.76 2,427,362 +0.54(+0.56%)
Oct 16, 2019 94.41 96.36 94.40 96.22 2,994,892 +1.07(+1.12%)
Oct 15, 2019 94.14 95.28 93.22 95.15 2,185,533 +1.27(+1.35%)
Oct 14, 2019 94.00 94.66 92.71 93.88 2,380,334 -0.31(-0.33%)
Oct 11, 2019 93.93 95.87 93.75 94.19 3,141,200 +1.66(+1.79%)
Oct 10, 2019 92.66 93.56 92.21 92.53 2,057,035 -0.35(-0.38%)
Oct 09, 2019 93.02 94.50 92.80 92.88 1,587,593 +0.50(+0.54%)
Oct 08, 2019 93.03 93.83 92.16 92.38 2,964,035 -1.19(-1.27%)
Oct 07, 2019 95.12 95.82 93.32 93.57 2,954,624 -2.04(-2.13%)
Oct 04, 2019 94.34 95.77 94.34 95.61 2,246,200 +1.27(+1.35%)
Oct 03, 2019 93.53 95.03 92.88 94.34 3,926,918 +0.09(+0.10%)
Oct 02, 2019 96.00 96.00 92.44 94.25 4,116,213 -2.50(-2.58%)
Oct 01, 2019 97.81 98.00 95.13 96.75 3,732,170 -1.07(-1.09%)
Sep 30, 2019 95.90 97.99 95.68 97.82 2,548,273 +2.15(+2.25%)
Sep 27, 2019 97.02 97.75 95.05 95.67 1,968,000 -0.95(-0.98%)
Sep 26, 2019 97.61 97.97 95.66 96.62 1,965,499 -1.01(-1.03%)
Sep 25, 2019 97.10 97.82 95.83 97.63 1,983,252 +0.27(+0.28%)
Sep 24, 2019 98.08 98.38 96.72 97.36 2,866,955 -0.82(-0.84%)
Sep 23, 2019 98.23 99.41 97.86 98.18 2,084,530 -0.52(-0.53%)
Sep 20, 2019 100.20 100.52 98.27 98.70 3,540,800 -0.99(-0.99%)
Sep 19, 2019 98.28 99.90 98.28 99.69 2,691,393 +1.41(+1.43%)
Sep 18, 2019 97.73 98.34 96.53 98.28 1,822,382 -0.14(-0.14%)
Sep 17, 2019 99.48 99.55 97.54 98.42 1,817,654 -0.70(-0.71%)
Sep 16, 2019 98.03 99.24 97.52 99.12 1,820,439 +0.64(+0.65%)
Sep 13, 2019 98.57 99.35 98.16 98.48 1,719,300 +0.14(+0.14%)
Sep 12, 2019 99.89 101.78 98.05 98.34 4,123,008 -0.77(-0.78%)
Sep 11, 2019 100.03 100.65 98.76 99.11 2,409,218 -0.39(-0.39%)
Sep 10, 2019 98.45 101.23 97.77 99.50 4,010,455 +0.82(+0.83%)
Sep 09, 2019 99.01 99.88 97.44 98.68 3,115,870 +0.15(+0.15%)
Sep 06, 2019 98.03 99.82 97.65 98.53 2,885,900 +1.08(+1.11%)
Sep 05, 2019 98.70 99.48 96.56 97.45 3,020,383 -0.50(-0.51%)
Sep 04, 2019 95.24 98.12 94.76 97.95 3,436,686 +3.12(+3.29%)
Sep 03, 2019 92.73 95.17 92.65 94.83 3,263,426 +1.15(+1.23%)
Aug 30, 2019 93.53 94.21 92.98 93.68 1,704,300 +0.65(+0.70%)
Aug 29, 2019 93.29 93.73 92.59 93.03 2,601,236 +0.63(+0.68%)
Aug 28, 2019 93.77 94.04 91.57 92.40 3,710,069 -1.66(-1.76%)
Aug 27, 2019 94.75 96.30 94.06 94.06 3,773,075 -0.32(-0.34%)
Aug 26, 2019 93.77 94.53 93.25 94.38 2,919,459 +1.47(+1.58%)
Aug 23, 2019 94.59 95.73 92.61 92.91 4,213,300 -1.71(-1.81%)
Aug 22, 2019 94.44 94.95 92.72 94.62 2,718,435 +0.58(+0.62%)
Aug 21, 2019 93.55 94.98 92.62 94.04 3,007,232 +1.34(+1.45%)
Aug 20, 2019 90.58 93.57 90.28 92.70 4,328,018 +1.79(+1.97%)
Aug 19, 2019 91.24 91.70 90.12 90.91 2,511,990 +1.35(+1.51%)
Aug 16, 2019 88.56 90.38 88.07 89.56 2,843,000 +1.68(+1.91%)
Aug 15, 2019 88.95 88.95 87.23 87.88 2,825,204 -0.22(-0.25%)
Aug 14, 2019 90.41 90.75 87.50 88.10 5,458,906 -4.24(-4.59%)
Aug 13, 2019 91.96 93.56 91.25 92.34 2,424,221 +0.57(+0.62%)
Aug 12, 2019 91.50 92.56 91.04 91.77 1,845,919 -0.20(-0.22%)
Aug 09, 2019 94.37 94.87 91.40 91.97 3,496,600 -3.26(-3.42%)
Aug 08, 2019 92.95 95.29 92.47 95.23 3,849,339 +2.96(+3.21%)
Aug 07, 2019 89.12 92.35 88.70 92.27 4,497,658 +2.17(+2.41%)
Aug 06, 2019 90.81 91.56 89.62 90.10 3,604,547 +1.51(+1.70%)
Aug 05, 2019 90.31 91.76 88.22 88.59 5,116,884 -4.30(-4.63%)
Aug 02, 2019 94.75 95.36 91.83 92.89 2,764,900 -1.71(-1.81%)
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.