Skip to main content

Electronic Arts (NQ: EA )

135.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 113.41 113.41 113.41 0 -2.53(-2.18%)
Aug 30, 2018 120.60 121.65 115.66 115.94 19,584,698 -12.58(-9.79%)
Aug 29, 2018 127.56 128.88 127.03 128.52 3,138,069 +0.73(+0.57%)
Aug 28, 2018 129.61 129.79 127.18 127.79 2,418,716 -1.18(-0.91%)
Aug 27, 2018 130.29 130.57 128.07 128.97 2,404,055 +0.00(+0.00%)
Aug 24, 2018 126.89 129.50 126.35 128.97 3,483,400 +2.86(+2.27%)
Aug 23, 2018 127.63 127.99 125.79 126.11 4,468,216 -1.51(-1.18%)
Aug 22, 2018 126.06 129.07 124.66 127.62 6,609,496 +0.86(+0.68%)
Aug 21, 2018 128.54 129.16 125.97 126.76 5,814,071 -0.95(-0.74%)
Aug 20, 2018 127.08 128.30 125.58 127.71 3,625,364 -0.30(-0.23%)
Aug 17, 2018 128.81 129.44 126.98 128.01 3,805,500 -1.70(-1.31%)
Aug 16, 2018 129.97 130.93 128.02 129.71 4,673,439 +1.66(+1.30%)
Aug 15, 2018 129.82 130.76 126.02 128.05 5,484,728 -3.86(-2.93%)
Aug 14, 2018 131.00 132.31 129.12 131.91 3,052,990 +0.59(+0.45%)
Aug 13, 2018 131.41 133.65 130.44 131.32 4,643,983 +0.00(+0.00%)
Aug 10, 2018 128.20 132.04 126.78 131.32 5,190,500 +3.50(+2.74%)
Aug 09, 2018 128.50 128.90 127.42 127.82 4,261,179 -0.59(-0.46%)
Aug 08, 2018 128.13 128.91 127.10 128.41 2,740,026 +0.31(+0.24%)
Aug 07, 2018 130.16 130.78 127.31 128.10 3,858,864 -0.93(-0.72%)
Aug 06, 2018 130.02 130.46 127.65 129.03 3,366,604 -1.84(-1.41%)
Aug 03, 2018 131.01 134.00 128.85 130.87 5,456,400 +2.22(+1.73%)
Aug 02, 2018 126.77 128.87 125.45 128.65 3,534,859 +1.17(+0.92%)
Aug 01, 2018 130.25 131.21 127.02 127.48 4,863,752 -1.27(-0.99%)
Jul 31, 2018 127.45 128.99 125.31 128.75 6,231,418 +2.54(+2.01%)
Jul 30, 2018 133.45 133.57 125.60 126.21 9,488,223 -7.60(-5.68%)
Jul 27, 2018 134.94 137.98 131.25 133.81 11,612,100 -8.09(-5.70%)
Jul 26, 2018 148.00 148.00 141.06 141.90 6,270,246 -4.60(-3.14%)
Jul 25, 2018 144.91 146.79 144.25 146.50 3,151,316 +2.18(+1.51%)
Jul 24, 2018 147.50 147.72 143.00 144.32 3,880,178 -2.24(-1.53%)
Jul 23, 2018 146.51 147.86 145.34 146.56 2,226,930 -0.92(-0.62%)
Jul 20, 2018 148.19 149.79 147.14 147.48 2,159,833 -0.48(-0.32%)
Jul 19, 2018 148.12 149.47 147.02 147.96 1,645,471 -0.97(-0.65%)
Jul 18, 2018 149.06 150.00 147.71 148.93 2,486,784 +0.19(+0.13%)
Jul 17, 2018 145.60 149.23 145.01 148.74 2,478,469 +2.06(+1.40%)
Jul 16, 2018 148.95 149.10 146.43 146.68 1,917,670 -2.05(-1.38%)
Jul 13, 2018 151.26 147.38 148.73 2,108,630 +0.12(+0.08%)
Jul 12, 2018 146.93 148.74 146.45 148.61 1,903,438 +2.89(+1.98%)
Jul 11, 2018 146.28 145.72 2,056,867 +1.53(+1.06%)
Jul 10, 2018 144.41 145.35 143.36 144.19 1,716,000 -0.45(-0.31%)
Jul 09, 2018 145.55 146.88 142.27 144.64 2,041,607 -0.46(-0.32%)
Jul 06, 2018 143.06 145.29 142.96 145.10 1,628,508 +1.87(+1.31%)
Jul 05, 2018 142.58 143.46 142.07 143.23 1,248,268 +2.00(+1.42%)
Jul 03, 2018 141.23 141.23 141.23 0 -2.25(-1.57%)
Jul 02, 2018 140.49 143.58 140.21 143.48 1,872,143 +2.46(+1.74%)
Jun 29, 2018 141.76 142.96 140.53 141.02 2,371,171 +0.39(+0.28%)
Jun 28, 2018 138.18 141.38 137.84 140.63 2,708,363 +2.88(+2.09%)
Jun 27, 2018 140.73 142.21 137.68 137.75 2,541,773 -2.62(-1.87%)
Jun 26, 2018 141.45 143.14 140.13 140.37 2,691,195 -0.15(-0.11%)
Jun 25, 2018 140.73 140.90 138.84 140.52 2,574,224 -0.74(-0.52%)
Jun 22, 2018 145.50 145.63 140.95 141.26 3,052,953 -1.89(-1.32%)
Jun 21, 2018 144.13 144.75 141.63 143.15 1,535,940 -0.39(-0.27%)
Jun 20, 2018 143.61 144.74 143.24 143.54 1,935,818 +0.45(+0.31%)
Jun 19, 2018 144.83 141.62 143.09 4,117,758 -1.77(-1.22%)
Jun 18, 2018 145.50 145.69 142.44 144.86 2,890,590 -1.79(-1.22%)
Jun 15, 2018 147.13 144.39 146.65 3,943,808 +2.26(+1.57%)
Jun 14, 2018 143.60 147.04 143.41 144.39 4,558,765 +1.11(+0.77%)
Jun 13, 2018 140.86 144.92 140.34 143.28 6,432,811 +3.50(+2.50%)
Jun 12, 2018 139.00 140.40 138.69 139.78 2,902,044 +0.62(+0.45%)
Jun 11, 2018 139.08 140.54 138.43 139.16 5,072,945 +1.29(+0.94%)
Jun 08, 2018 136.71 138.06 136.23 137.87 3,494,486 +0.96(+0.70%)
Jun 07, 2018 137.42 138.75 135.48 136.91 2,348,824 -0.03(-0.02%)
Jun 06, 2018 136.12 136.94 2,914,955 -0.02(-0.01%)
Jun 05, 2018 135.32 137.48 134.80 136.96 2,645,182 +2.30(+1.71%)
Jun 04, 2018 135.70 136.99 133.68 134.66 2,469,975 -1.03(-0.76%)
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.