Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 97.96 98.64 95.67 95.78 5,690,783 -2.06(-2.11%)
Feb 27, 2019 98.82 100.81 97.40 97.84 5,206,904 -0.66(-0.67%)
Feb 26, 2019 95.65 99.61 94.82 98.50 8,601,772 +2.64(+2.75%)
Feb 25, 2019 96.32 96.63 93.64 95.86 6,931,395 -0.06(-0.06%)
Feb 22, 2019 97.06 97.31 92.85 95.92 11,616,900 -0.94(-0.97%)
Feb 21, 2019 98.77 98.99 96.00 96.86 8,070,851 -1.77(-1.79%)
Feb 20, 2019 102.43 102.91 97.55 98.63 10,263,927 -4.33(-4.21%)
Feb 19, 2019 105.75 105.75 101.29 102.96 10,880,087 -3.88(-3.63%)
Feb 15, 2019 107.40 108.80 104.73 106.84 11,254,900 +1.59(+1.51%)
Feb 14, 2019 101.41 105.87 101.00 105.25 10,211,451 +3.00(+2.93%)
Feb 13, 2019 104.56 105.24 100.68 102.25 15,862,966 -0.08(-0.08%)
Feb 12, 2019 106.31 106.70 99.02 102.33 31,155,335 +5.09(+5.23%)
Feb 11, 2019 102.16 106.95 96.73 97.24 38,547,149 -0.36(-0.37%)
Feb 08, 2019 86.50 97.65 85.00 97.60 26,898,500 +13.50(+16.05%)
Feb 07, 2019 79.90 85.59 79.90 84.10 11,385,156 +3.89(+4.85%)
Feb 06, 2019 79.14 81.59 78.00 80.21 30,181,034 -12.31(-13.31%)
Feb 05, 2019 89.06 92.85 88.89 92.52 11,729,602 +4.09(+4.63%)
Feb 04, 2019 91.06 91.07 88.19 88.43 5,976,644 -2.79(-3.06%)
Feb 01, 2019 92.20 92.80 90.83 91.22 2,890,200 -1.02(-1.11%)
Jan 31, 2019 89.98 92.80 89.55 92.24 4,148,221 +3.01(+3.37%)
Jan 30, 2019 87.62 89.27 86.85 89.23 3,797,769 +1.99(+2.28%)
Jan 29, 2019 89.89 89.89 86.82 87.24 3,960,516 -3.23(-3.57%)
Jan 28, 2019 89.45 90.65 88.65 90.47 4,339,507 -1.27(-1.38%)
Jan 25, 2019 92.45 92.98 90.87 91.74 4,168,600 +0.26(+0.28%)
Jan 24, 2019 89.36 91.55 88.53 91.48 3,165,787 +2.35(+2.64%)
Jan 23, 2019 91.93 92.00 88.44 89.13 4,085,948 -2.18(-2.39%)
Jan 22, 2019 91.68 91.99 90.01 91.31 4,474,677 -1.21(-1.31%)
Jan 18, 2019 90.31 93.16 90.23 92.52 5,403,600 +3.21(+3.59%)
Jan 17, 2019 87.95 89.85 87.65 89.31 4,283,276 -0.61(-0.68%)
Jan 16, 2019 88.00 90.09 85.96 89.92 6,616,966 +0.43(+0.48%)
Jan 15, 2019 88.96 89.58 88.37 89.49 2,794,641 +0.91(+1.03%)
Jan 14, 2019 89.62 89.98 88.42 88.58 3,351,487 -2.12(-2.34%)
Jan 11, 2019 90.67 91.59 89.91 90.70 3,757,600 -0.31(-0.34%)
Jan 10, 2019 88.79 91.44 88.52 91.01 4,729,150 +2.10(+2.36%)
Jan 09, 2019 89.81 90.99 87.89 88.91 4,177,291 -0.11(-0.12%)
Jan 08, 2019 88.46 89.74 87.69 89.02 6,468,286 +1.43(+1.63%)
Jan 07, 2019 84.89 88.10 83.44 87.59 6,611,122 +3.17(+3.76%)
Jan 04, 2019 80.82 85.25 80.04 84.42 7,254,300 +5.71(+7.25%)
Jan 03, 2019 79.45 80.35 77.62 78.71 3,742,935 -1.66(-2.07%)
Jan 02, 2019 77.22 80.64 77.20 80.37 3,176,622 +1.46(+1.85%)
Dec 31, 2018 80.00 80.38 78.30 78.91 2,942,400 -0.39(-0.49%)
Dec 28, 2018 79.96 80.29 78.30 79.30 2,733,600 -0.13(-0.16%)
Dec 27, 2018 77.11 79.46 76.76 79.43 4,177,799 +1.54(+1.98%)
Dec 26, 2018 75.20 77.95 73.91 77.89 3,257,300 +3.17(+4.24%)
Dec 24, 2018 75.76 77.40 74.38 74.72 2,556,800 -1.85(-2.42%)
Dec 21, 2018 78.30 79.46 75.63 76.57 7,829,900 -0.87(-1.12%)
Dec 20, 2018 77.68 79.39 76.46 77.44 5,472,901 -0.92(-1.17%)
Dec 19, 2018 80.03 81.22 77.34 78.36 6,416,696 -1.64(-2.05%)
Dec 18, 2018 79.68 81.79 79.38 80.00 6,087,495 +0.77(+0.97%)
Dec 17, 2018 80.14 82.02 78.48 79.23 4,083,459 -0.93(-1.16%)
Dec 14, 2018 79.82 81.95 79.14 80.16 5,227,500 -0.70(-0.87%)
Dec 13, 2018 83.91 83.93 80.78 80.86 5,010,039 -2.13(-2.57%)
Dec 12, 2018 84.32 85.37 82.91 82.99 3,400,512 -0.45(-0.54%)
Dec 11, 2018 85.12 85.32 82.73 83.44 3,876,729 -0.29(-0.35%)
Dec 10, 2018 82.34 84.60 82.30 83.73 3,888,391 +1.21(+1.47%)
Dec 07, 2018 83.78 85.14 82.22 82.52 4,589,000 -1.36(-1.62%)
Dec 06, 2018 79.94 83.88 79.50 83.88 5,743,386 +2.70(+3.33%)
Dec 04, 2018 83.44 84.89 81.00 81.18 5,129,500 -2.82(-3.36%)
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.