Skip to main content

Electronic Arts (NQ: EA )

132.63 +0.76 (+0.58%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.07 96.74 93.83 93.93 5,802,650 -2.02(-2.11%)
Feb 27, 2019 96.91 98.87 95.52 95.95 5,309,259 -0.65(-0.67%)
Feb 26, 2019 93.81 97.69 92.99 96.60 8,770,862 +2.59(+2.75%)
Feb 25, 2019 94.46 94.77 91.83 94.01 7,067,649 -0.06(-0.06%)
Feb 22, 2019 95.19 95.43 91.06 94.07 11,845,261 -0.92(-0.97%)
Feb 21, 2019 96.87 97.08 94.15 94.99 8,229,504 -1.74(-1.79%)
Feb 20, 2019 100.45 100.93 95.67 96.73 10,465,691 -4.25(-4.21%)
Feb 19, 2019 103.71 103.71 99.34 100.97 11,093,964 -3.81(-3.63%)
Feb 15, 2019 105.33 106.70 102.71 104.78 11,476,145 +1.56(+1.51%)
Feb 14, 2019 99.45 103.83 99.05 103.22 10,412,184 +2.94(+2.93%)
Feb 13, 2019 102.54 103.21 98.74 100.28 16,174,794 -0.08(-0.08%)
Feb 12, 2019 104.26 104.64 97.11 100.36 31,767,776 +4.99(+5.23%)
Feb 11, 2019 100.19 104.89 94.87 95.37 39,304,892 -0.35(-0.37%)
Feb 08, 2019 84.83 95.77 83.36 95.72 27,427,260 +13.24(+16.05%)
Feb 07, 2019 78.36 83.94 78.36 82.48 11,608,961 +3.81(+4.85%)
Feb 06, 2019 77.61 80.02 76.50 78.66 30,774,322 -12.07(-13.31%)
Feb 05, 2019 87.34 91.06 87.18 90.74 11,960,178 +4.01(+4.63%)
Feb 04, 2019 89.30 89.31 86.49 86.73 6,094,130 -2.74(-3.06%)
Feb 01, 2019 90.42 91.01 89.08 89.46 2,947,014 -1.00(-1.11%)
Jan 31, 2019 88.25 91.01 87.82 90.46 4,229,765 +2.95(+3.37%)
Jan 30, 2019 85.93 87.55 85.18 87.51 3,872,424 +1.95(+2.28%)
Jan 29, 2019 88.16 88.16 85.15 85.56 4,038,370 -3.17(-3.57%)
Jan 28, 2019 87.73 88.90 86.94 88.73 4,424,811 -1.25(-1.38%)
Jan 25, 2019 90.67 91.19 89.12 89.97 4,250,544 +0.26(+0.28%)
Jan 24, 2019 87.64 89.78 86.82 89.72 3,228,018 +2.30(+2.64%)
Jan 23, 2019 90.16 90.23 86.73 87.41 4,166,268 -2.14(-2.39%)
Jan 22, 2019 89.91 90.22 88.27 89.55 4,562,638 -1.19(-1.31%)
Jan 18, 2019 88.57 91.36 88.49 90.74 5,509,822 +3.15(+3.59%)
Jan 17, 2019 86.25 88.12 85.96 87.59 4,367,475 -0.60(-0.68%)
Jan 16, 2019 86.30 88.35 84.30 88.19 6,747,040 +0.42(+0.48%)
Jan 15, 2019 87.25 87.85 86.67 87.76 2,849,577 +0.89(+1.03%)
Jan 14, 2019 87.89 88.25 86.72 86.87 3,417,369 -2.08(-2.34%)
Jan 11, 2019 88.92 89.82 88.18 88.95 3,831,465 -0.30(-0.34%)
Jan 10, 2019 87.08 89.68 86.81 89.26 4,822,114 +2.06(+2.36%)
Jan 09, 2019 88.08 89.24 86.20 87.20 4,259,406 -0.11(-0.12%)
Jan 08, 2019 86.75 88.01 86.00 87.30 6,595,437 +1.40(+1.63%)
Jan 07, 2019 83.25 86.40 81.83 85.90 6,741,081 +3.11(+3.76%)
Jan 04, 2019 79.26 83.61 78.50 82.79 7,396,902 +5.60(+7.25%)
Jan 03, 2019 77.92 78.80 76.12 77.19 3,816,512 -1.63(-2.07%)
Jan 02, 2019 75.73 79.09 75.71 78.82 3,239,066 +1.43(+1.85%)
Dec 31, 2018 78.46 78.83 76.79 77.39 3,000,240 -0.38(-0.49%)
Dec 28, 2018 78.42 78.74 76.79 77.77 2,787,336 -0.13(-0.16%)
Dec 27, 2018 75.62 77.93 75.28 77.90 4,259,924 +1.51(+1.98%)
Dec 26, 2018 73.75 76.45 72.49 76.39 3,321,330 +3.11(+4.24%)
Dec 24, 2018 74.30 75.91 72.95 73.28 2,607,060 -1.81(-2.42%)
Dec 21, 2018 76.79 77.93 74.17 75.09 7,983,817 -0.85(-1.12%)
Dec 20, 2018 76.18 77.86 74.99 75.95 5,580,485 -0.90(-1.17%)
Dec 19, 2018 78.49 79.65 75.85 76.85 6,542,833 -1.61(-2.05%)
Dec 18, 2018 78.14 80.21 77.85 78.46 6,207,160 +0.76(+0.97%)
Dec 17, 2018 78.59 80.44 76.97 77.70 4,163,730 -0.91(-1.16%)
Dec 14, 2018 78.28 80.37 77.61 78.61 5,330,260 -0.69(-0.87%)
Dec 13, 2018 82.29 82.31 79.22 79.30 5,108,524 -2.09(-2.57%)
Dec 12, 2018 82.69 83.72 81.31 81.39 3,467,358 -0.44(-0.54%)
Dec 11, 2018 83.48 83.67 81.14 81.83 3,952,936 -0.28(-0.35%)
Dec 10, 2018 80.75 82.97 80.71 82.12 3,964,827 +1.19(+1.47%)
Dec 07, 2018 82.16 83.50 80.63 80.93 4,679,209 -1.33(-1.62%)
Dec 06, 2018 78.40 82.26 77.97 82.26 5,856,287 +2.65(+3.33%)
Dec 04, 2018 81.83 83.25 79.44 79.61 5,230,334 -2.77(-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.