Skip to main content

Electronic Arts (NQ: EA )

140.39 -2.20 (-1.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.91 91.23 88.90 91.04 2,881,920 +0.93(+1.03%)
May 30, 2019 90.71 91.00 89.49 90.11 2,569,839 -0.41(-0.45%)
May 29, 2019 90.73 91.75 89.80 90.52 1,930,961 -0.93(-1.02%)
May 28, 2019 90.94 92.14 90.61 91.45 2,790,502 +1.16(+1.29%)
May 24, 2019 90.64 91.26 89.48 90.28 2,313,347 +0.20(+0.22%)
May 23, 2019 91.29 92.66 89.36 90.09 3,141,382 -1.69(-1.84%)
May 22, 2019 92.76 93.50 91.58 91.78 1,872,232 -1.77(-1.89%)
May 21, 2019 91.35 94.14 91.20 93.55 4,046,240 +2.67(+2.94%)
May 20, 2019 93.35 93.89 90.28 90.88 3,929,102 -4.24(-4.46%)
May 17, 2019 96.10 96.78 94.53 95.13 3,099,390 -1.70(-1.76%)
May 16, 2019 94.62 96.88 94.00 96.83 3,811,578 +2.18(+2.30%)
May 15, 2019 91.74 96.16 91.61 94.65 4,799,971 +2.15(+2.33%)
May 14, 2019 88.93 93.42 88.76 92.50 5,016,872 +4.06(+4.59%)
May 13, 2019 89.99 91.08 87.94 88.44 3,768,122 -3.38(-3.69%)
May 10, 2019 90.99 92.09 89.01 91.82 4,068,346 +0.55(+0.60%)
May 09, 2019 90.49 92.17 90.18 91.27 5,274,482 -0.55(-0.60%)
May 08, 2019 96.94 97.39 90.16 91.82 17,859,320 +1.12(+1.24%)
May 07, 2019 91.07 91.35 89.82 90.70 7,233,030 -1.01(-1.10%)
May 06, 2019 89.10 91.93 88.53 91.70 4,512,088 +1.23(+1.36%)
May 03, 2019 91.64 91.82 88.71 90.47 6,529,026 -1.86(-2.01%)
May 02, 2019 93.16 94.22 91.83 92.33 3,690,459 -0.45(-0.48%)
May 01, 2019 92.93 95.07 92.66 92.78 4,359,940 +0.21(+0.22%)
Apr 30, 2019 92.42 92.99 91.74 92.57 2,887,921 -0.08(-0.08%)
Apr 29, 2019 92.81 93.49 92.08 92.65 3,192,609 +0.25(+0.28%)
Apr 26, 2019 91.41 92.51 90.78 92.40 3,574,615 +1.46(+1.60%)
Apr 25, 2019 92.08 92.13 90.65 90.94 3,060,178 -1.14(-1.24%)
Apr 24, 2019 92.82 93.19 91.81 92.08 3,109,669 -0.47(-0.51%)
Apr 23, 2019 91.06 92.88 90.80 92.55 3,936,661 +2.06(+2.28%)
Apr 22, 2019 90.72 91.00 89.86 90.49 3,078,792 -0.61(-0.67%)
Apr 18, 2019 90.05 91.53 89.10 91.10 4,357,693 +1.16(+1.29%)
Apr 17, 2019 92.39 92.39 89.00 89.93 9,841,250 -1.84(-2.00%)
Apr 16, 2019 95.27 95.36 90.76 91.77 7,809,062 -3.93(-4.11%)
Apr 15, 2019 98.34 98.77 94.99 95.70 4,054,336 -3.89(-3.91%)
Apr 12, 2019 98.91 100.14 98.12 99.60 2,429,086 +1.22(+1.24%)
Apr 11, 2019 97.81 99.18 97.44 98.37 2,586,763 +0.93(+0.95%)
Apr 10, 2019 96.42 98.15 96.22 97.44 2,248,831 +1.35(+1.40%)
Apr 09, 2019 95.40 96.97 95.26 96.09 2,600,261 +0.20(+0.20%)
Apr 08, 2019 96.84 97.24 93.56 95.90 4,039,793 -1.35(-1.39%)
Apr 05, 2019 96.34 97.69 95.81 97.25 3,821,736 +1.46(+1.52%)
Apr 04, 2019 97.80 98.10 95.45 95.79 4,405,246 -2.16(-2.21%)
Apr 03, 2019 98.70 99.92 97.87 97.95 3,601,858 -0.67(-0.68%)
Apr 02, 2019 100.75 100.84 97.96 98.63 3,228,244 -1.79(-1.78%)
Apr 01, 2019 100.77 101.67 99.39 100.42 2,977,762 +1.02(+1.02%)
Mar 29, 2019 100.40 100.71 99.02 99.40 3,252,141 -0.56(-0.56%)
Mar 28, 2019 98.50 100.22 98.08 99.96 2,399,770 +1.50(+1.52%)
Mar 27, 2019 100.45 100.60 98.08 98.46 2,965,863 -1.61(-1.61%)
Mar 26, 2019 100.41 102.26 99.27 100.08 4,150,013 +0.58(+0.58%)
Mar 25, 2019 100.15 101.27 98.66 99.50 3,897,930 -0.60(-0.60%)
Mar 22, 2019 102.14 102.19 98.94 100.09 7,319,670 -2.48(-2.42%)
Mar 21, 2019 94.37 102.70 94.37 102.58 9,747,028 +7.68(+8.09%)
Mar 20, 2019 95.30 96.23 94.24 94.90 4,932,441 -0.47(-0.49%)
Mar 19, 2019 98.13 98.33 94.87 95.37 6,294,201 -2.10(-2.16%)
Mar 18, 2019 96.98 97.70 94.61 97.47 5,107,705 +0.67(+0.69%)
Mar 15, 2019 97.47 97.95 96.08 96.81 5,256,204 +0.15(+0.15%)
Mar 14, 2019 98.02 98.14 95.40 96.66 6,040,782 -1.27(-1.30%)
Mar 13, 2019 96.53 98.86 95.63 97.93 7,136,036 +1.51(+1.56%)
Mar 12, 2019 97.22 97.32 96.00 96.43 3,819,725 -0.44(-0.45%)
Mar 11, 2019 96.44 97.77 95.79 96.87 4,727,542 +0.67(+0.69%)
Mar 08, 2019 95.81 97.56 95.34 96.20 7,522,929 -0.98(-1.01%)
Mar 07, 2019 92.92 97.38 92.40 97.18 9,063,782 +4.49(+4.84%)
Mar 06, 2019 93.23 94.27 92.07 92.69 4,076,969 -0.93(-0.99%)
Mar 05, 2019 94.15 94.93 93.06 93.62 6,079,021 -1.54(-1.61%)
Mar 04, 2019 96.15 97.25 93.47 95.16 7,347,778 -0.12(-0.12%)
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.