Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.05 96.10 93.84 95.93 2,598,366 +2.11(+2.25%)
Sep 27, 2019 95.15 95.87 93.22 93.83 2,006,686 -0.93(-0.98%)
Sep 26, 2019 95.73 96.08 93.82 94.76 2,004,136 -0.99(-1.03%)
Sep 25, 2019 95.23 95.93 93.98 95.75 2,022,238 +0.26(+0.28%)
Sep 24, 2019 96.19 96.48 94.86 95.48 2,923,312 -0.80(-0.84%)
Sep 23, 2019 96.34 97.49 95.97 96.29 2,125,507 -0.51(-0.53%)
Sep 20, 2019 98.27 98.58 96.38 96.80 3,610,403 -0.97(-0.99%)
Sep 19, 2019 96.39 97.97 96.39 97.77 2,744,299 +1.38(+1.43%)
Sep 18, 2019 95.85 96.44 94.67 96.39 1,858,205 -0.14(-0.14%)
Sep 17, 2019 97.56 97.63 95.66 96.52 1,853,384 -0.69(-0.71%)
Sep 16, 2019 96.14 97.33 95.64 97.21 1,856,224 +0.63(+0.65%)
Sep 13, 2019 96.67 97.43 96.27 96.58 1,753,097 +0.14(+0.14%)
Sep 12, 2019 97.96 99.82 96.16 96.44 4,204,056 -0.76(-0.78%)
Sep 11, 2019 98.10 98.71 96.86 97.20 2,456,577 -0.38(-0.39%)
Sep 10, 2019 96.55 99.28 95.89 97.58 4,089,291 +0.80(+0.83%)
Sep 09, 2019 97.10 97.95 95.56 96.78 3,177,120 +0.15(+0.15%)
Sep 06, 2019 96.14 97.90 95.77 96.63 2,942,630 +1.06(+1.11%)
Sep 05, 2019 96.80 97.56 94.70 95.57 3,079,756 -0.49(-0.51%)
Sep 04, 2019 93.40 96.23 92.93 96.06 3,504,243 +3.06(+3.29%)
Sep 03, 2019 90.94 93.34 90.86 93.00 3,327,577 +1.13(+1.23%)
Aug 30, 2019 91.73 92.39 91.19 91.87 1,737,802 +0.64(+0.70%)
Aug 29, 2019 91.49 91.92 90.81 91.24 2,652,370 +0.62(+0.68%)
Aug 28, 2019 91.96 92.23 89.80 90.62 3,783,000 -1.63(-1.76%)
Aug 27, 2019 92.92 94.44 92.25 92.25 3,847,244 -0.31(-0.34%)
Aug 26, 2019 91.96 92.71 91.45 92.56 2,976,848 +1.44(+1.58%)
Aug 23, 2019 92.77 93.88 90.83 91.12 4,296,123 -1.68(-1.81%)
Aug 22, 2019 92.62 93.12 90.93 92.80 2,771,873 +0.57(+0.62%)
Aug 21, 2019 91.75 93.15 90.83 92.23 3,066,347 +1.31(+1.45%)
Aug 20, 2019 88.83 91.77 88.54 90.91 4,413,096 +1.76(+1.97%)
Aug 19, 2019 89.48 89.93 88.38 89.16 2,561,369 +1.32(+1.51%)
Aug 16, 2019 86.85 88.64 86.37 87.83 2,898,886 +1.65(+1.91%)
Aug 15, 2019 87.24 87.24 85.55 86.19 2,880,740 -0.22(-0.25%)
Aug 14, 2019 88.67 89.00 85.81 86.40 5,566,215 -4.16(-4.59%)
Aug 13, 2019 90.19 91.76 89.49 90.56 2,471,875 +0.56(+0.62%)
Aug 12, 2019 89.74 90.78 89.28 90.00 1,882,205 -0.20(-0.22%)
Aug 09, 2019 92.55 93.04 89.64 90.20 3,565,334 -3.20(-3.42%)
Aug 08, 2019 91.16 93.45 90.69 93.39 3,925,007 +2.90(+3.21%)
Aug 07, 2019 87.40 90.57 86.99 90.49 4,586,071 +2.13(+2.41%)
Aug 06, 2019 89.06 89.79 87.89 88.36 3,675,403 +1.48(+1.70%)
Aug 05, 2019 88.57 89.99 86.52 86.88 5,217,469 -4.22(-4.63%)
Aug 02, 2019 92.92 93.53 90.06 91.10 2,819,251 -1.68(-1.81%)
Aug 01, 2019 91.45 95.20 91.29 92.78 5,985,722 +2.06(+2.27%)
Jul 31, 2019 92.19 94.68 89.28 90.72 11,371,948 +3.85(+4.44%)
Jul 30, 2019 86.23 87.29 84.58 86.86 5,772,823 -0.29(-0.34%)
Jul 29, 2019 87.69 88.06 85.26 87.16 5,264,161 -0.63(-0.72%)
Jul 26, 2019 87.77 88.75 87.56 87.78 2,326,145 +0.34(+0.39%)
Jul 25, 2019 86.74 88.03 86.19 87.44 2,948,036 -0.61(-0.69%)
Jul 24, 2019 86.34 88.21 86.30 88.05 2,179,389 +1.53(+1.77%)
Jul 23, 2019 87.17 87.42 86.02 86.52 2,476,642 +0.08(+0.09%)
Jul 22, 2019 86.32 87.41 85.82 86.44 3,262,951 +0.63(+0.73%)
Jul 19, 2019 87.63 87.69 85.78 85.81 3,748,873 -1.66(-1.89%)
Jul 18, 2019 87.19 87.75 86.32 87.47 4,186,443 -0.50(-0.57%)
Jul 17, 2019 88.02 89.10 87.59 87.97 3,158,329 +0.15(+0.17%)
Jul 16, 2019 90.53 90.63 86.73 87.82 6,210,098 -2.62(-2.90%)
Jul 15, 2019 90.96 91.22 90.06 90.44 2,872,387 -0.59(-0.65%)
Jul 12, 2019 91.87 92.16 90.57 91.03 2,709,740 -0.66(-0.72%)
Jul 11, 2019 91.98 93.02 90.79 91.69 3,384,940 -0.46(-0.50%)
Jul 10, 2019 90.38 92.33 89.87 92.15 4,651,304 +1.87(+2.07%)
Jul 09, 2019 90.72 90.91 88.79 90.28 4,839,330 -1.36(-1.49%)
Jul 08, 2019 91.64 91.82 89.66 91.64 4,601,151 -0.16(-0.17%)
Jul 05, 2019 95.89 95.94 89.59 91.80 12,025,944 -4.42(-4.60%)
Jul 03, 2019 101.01 101.20 95.71 96.22 4,751,196 -4.52(-4.49%)
Jul 02, 2019 99.80 101.59 98.85 100.74 4,012,151 +1.74(+1.75%)
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.