Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 110.01 111.98 109.93 111.75 3,585,303 +1.45(+1.31%)
Apr 29, 2020 109.42 111.94 108.43 110.31 3,999,755 +1.40(+1.28%)
Apr 28, 2020 113.45 113.94 108.49 108.91 4,752,126 -4.57(-4.03%)
Apr 27, 2020 115.38 115.87 112.60 113.47 2,404,706 -0.28(-0.25%)
Apr 24, 2020 113.13 114.12 111.59 113.76 1,793,237 +1.81(+1.62%)
Apr 23, 2020 112.18 114.07 111.20 111.95 2,797,581 -0.11(-0.10%)
Apr 22, 2020 111.85 112.55 108.74 112.06 2,616,382 +1.27(+1.15%)
Apr 21, 2020 112.16 113.65 109.65 110.78 2,538,943 -2.09(-1.85%)
Apr 20, 2020 112.32 113.97 111.42 112.88 3,012,183 +0.25(+0.23%)
Apr 17, 2020 114.15 114.43 110.18 112.62 5,144,861 -2.89(-2.50%)
Apr 16, 2020 112.23 116.09 112.02 115.51 4,109,517 +4.49(+4.04%)
Apr 15, 2020 108.31 111.96 107.79 111.02 3,169,844 +1.45(+1.32%)
Apr 14, 2020 109.35 110.54 107.59 109.57 2,681,597 +2.67(+2.50%)
Apr 13, 2020 103.33 107.37 102.35 106.90 2,740,815 +3.42(+3.31%)
Apr 09, 2020 103.67 106.98 102.75 103.48 3,800,572 -0.98(-0.94%)
Apr 08, 2020 104.60 105.87 102.94 104.46 3,271,385 +0.47(+0.45%)
Apr 07, 2020 104.78 105.10 97.91 103.99 5,619,360 -0.19(-0.18%)
Apr 06, 2020 103.08 105.14 102.26 104.17 4,375,719 +3.60(+3.58%)
Apr 03, 2020 100.56 102.06 98.58 100.57 4,175,906 +0.53(+0.53%)
Apr 02, 2020 95.95 100.56 95.36 100.05 3,877,541 +4.66(+4.88%)
Apr 01, 2020 96.22 97.65 94.58 95.39 4,147,538 -2.58(-2.64%)
Mar 31, 2020 95.64 98.78 94.50 97.97 3,846,724 +2.43(+2.54%)
Mar 30, 2020 94.65 97.11 94.06 95.55 3,427,931 +2.27(+2.43%)
Mar 27, 2020 94.41 97.49 92.55 93.28 4,621,276 -3.75(-3.86%)
Mar 26, 2020 88.49 97.39 88.10 97.02 5,879,401 +9.35(+10.66%)
Mar 25, 2020 91.48 92.08 87.50 87.67 5,117,681 -4.56(-4.94%)
Mar 24, 2020 97.81 100.84 88.82 92.23 5,894,475 -1.14(-1.23%)
Mar 23, 2020 87.76 95.58 86.49 93.38 8,331,786 +8.34(+9.81%)
Mar 20, 2020 90.22 92.30 84.85 85.03 6,312,884 -3.05(-3.46%)
Mar 19, 2020 88.95 91.92 84.11 88.08 6,696,621 -0.15(-0.17%)
Mar 18, 2020 89.49 95.55 84.04 88.23 7,231,600 -5.09(-5.45%)
Mar 17, 2020 89.59 96.05 85.20 93.32 6,513,023 +6.59(+7.60%)
Mar 16, 2020 87.23 94.01 83.81 86.72 6,334,934 -8.21(-8.64%)
Mar 13, 2020 96.57 97.42 90.71 94.93 5,972,926 +3.63(+3.97%)
Mar 12, 2020 92.71 97.24 90.52 91.30 6,429,735 -7.66(-7.74%)
Mar 11, 2020 99.38 99.93 96.17 98.96 5,016,194 -2.15(-2.13%)
Mar 10, 2020 99.18 101.30 94.53 101.11 6,672,100 +2.40(+2.43%)
Mar 09, 2020 99.34 101.89 97.72 98.72 4,891,585 -6.59(-6.26%)
Mar 06, 2020 104.11 106.37 102.70 105.31 3,973,362 -2.48(-2.30%)
Mar 05, 2020 107.09 109.47 106.72 107.79 3,097,809 -1.58(-1.45%)
Mar 04, 2020 105.91 109.47 105.69 109.38 4,385,953 +5.02(+4.81%)
Mar 03, 2020 104.39 107.30 103.07 104.36 4,073,376 -0.19(-0.18%)
Mar 02, 2020 99.68 104.58 99.48 104.55 4,386,762 +5.40(+5.45%)
Feb 28, 2020 98.16 99.65 96.43 99.15 7,007,318 -1.34(-1.33%)
Feb 27, 2020 102.06 104.07 100.47 100.49 5,015,668 -3.72(-3.57%)
Feb 26, 2020 104.03 105.89 103.28 104.20 2,922,127 +1.14(+1.10%)
Feb 25, 2020 105.36 106.82 102.93 103.07 3,733,182 -1.61(-1.54%)
Feb 24, 2020 102.75 105.56 102.72 104.68 2,879,186 -0.96(-0.91%)
Feb 21, 2020 106.11 106.55 104.46 105.64 2,604,024 -1.16(-1.09%)
Feb 20, 2020 106.33 106.97 105.09 106.81 4,124,476 -0.57(-0.53%)
Feb 19, 2020 107.69 108.47 107.00 107.37 1,574,496 +0.31(+0.29%)
Feb 18, 2020 106.70 107.42 106.31 107.06 2,220,114 -0.23(-0.21%)
Feb 14, 2020 106.51 107.48 106.36 107.28 1,255,031 +0.83(+0.78%)
Feb 13, 2020 106.76 106.94 105.60 106.45 1,663,497 -0.86(-0.80%)
Feb 12, 2020 107.26 107.57 106.21 107.31 1,602,350 +0.67(+0.62%)
Feb 11, 2020 106.56 106.83 105.57 106.65 1,222,158 +0.33(+0.31%)
Feb 10, 2020 106.63 107.35 105.86 106.31 2,219,486 -0.38(-0.36%)
Feb 07, 2020 106.78 108.52 106.36 106.70 2,281,243 -0.89(-0.83%)
Feb 06, 2020 106.41 107.93 106.03 107.59 2,556,723 +2.13(+2.02%)
Feb 05, 2020 106.24 106.57 104.77 105.45 2,960,646 +0.73(+0.70%)
Feb 04, 2020 104.11 105.06 103.02 104.72 4,284,492 +1.98(+1.93%)
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.