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 (%)
Sep 30, 2019 93.80 95.84 93.59 95.68 2,605,395 +2.10(+2.25%)
Sep 27, 2019 94.89 95.61 92.97 93.57 2,012,115 -0.93(-0.98%)
Sep 26, 2019 95.47 95.82 93.56 94.50 2,009,558 -0.99(-1.03%)
Sep 25, 2019 94.97 95.68 93.73 95.49 2,027,709 +0.26(+0.28%)
Sep 24, 2019 95.93 96.22 94.60 95.23 2,931,221 -0.80(-0.84%)
Sep 23, 2019 96.08 97.23 95.71 96.03 2,131,257 -0.51(-0.53%)
Sep 20, 2019 98.00 98.31 96.12 96.54 3,620,171 -0.97(-0.99%)
Sep 19, 2019 96.13 97.71 96.13 97.50 2,751,724 +1.38(+1.43%)
Sep 18, 2019 95.59 96.18 94.41 96.13 1,863,233 -0.14(-0.14%)
Sep 17, 2019 97.30 97.37 95.40 96.26 1,858,399 -0.68(-0.71%)
Sep 16, 2019 95.88 97.06 95.38 96.95 1,861,246 +0.63(+0.65%)
Sep 13, 2019 96.41 97.17 96.01 96.32 1,757,840 +0.14(+0.14%)
Sep 12, 2019 97.70 99.55 95.90 96.18 4,215,430 -0.75(-0.78%)
Sep 11, 2019 97.84 98.44 96.59 96.94 2,463,223 -0.38(-0.39%)
Sep 10, 2019 96.29 99.01 95.63 97.32 4,100,354 +0.80(+0.83%)
Sep 09, 2019 96.84 97.69 95.30 96.52 3,185,716 +0.15(+0.15%)
Sep 06, 2019 95.88 97.63 95.51 96.37 2,950,591 +1.06(+1.11%)
Sep 05, 2019 96.54 97.30 94.44 95.31 3,088,088 -0.49(-0.51%)
Sep 04, 2019 93.15 95.97 92.68 95.80 3,513,723 +3.05(+3.29%)
Sep 03, 2019 90.70 93.08 90.62 92.75 3,336,579 +1.12(+1.23%)
Aug 30, 2019 91.48 92.14 90.94 91.63 1,742,504 +0.64(+0.70%)
Aug 29, 2019 91.24 91.67 90.56 90.99 2,659,546 +0.62(+0.68%)
Aug 28, 2019 91.71 91.98 89.56 90.37 3,793,235 -1.62(-1.76%)
Aug 27, 2019 92.67 94.19 92.00 92.00 3,857,653 -0.31(-0.34%)
Aug 26, 2019 91.71 92.46 91.21 92.31 2,984,902 +1.44(+1.58%)
Aug 23, 2019 92.52 93.63 90.58 90.87 4,307,746 -1.67(-1.81%)
Aug 22, 2019 92.37 92.87 90.69 92.55 2,779,372 +0.57(+0.62%)
Aug 21, 2019 91.50 92.90 90.59 91.98 3,074,643 +1.31(+1.45%)
Aug 20, 2019 88.59 91.52 88.30 90.67 4,425,036 +1.75(+1.97%)
Aug 19, 2019 89.24 89.69 88.14 88.92 2,568,299 +1.32(+1.51%)
Aug 16, 2019 86.62 88.40 86.14 87.60 2,906,729 +1.64(+1.91%)
Aug 15, 2019 87.00 87.00 85.32 85.95 2,888,534 -0.22(-0.25%)
Aug 14, 2019 88.43 88.76 85.58 86.17 5,581,274 -4.15(-4.59%)
Aug 13, 2019 89.94 91.51 89.25 90.32 2,478,563 +0.56(+0.62%)
Aug 12, 2019 89.49 90.53 89.04 89.76 1,887,297 -0.20(-0.22%)
Aug 09, 2019 92.30 92.79 89.40 89.95 3,574,980 -3.19(-3.42%)
Aug 08, 2019 90.91 93.20 90.44 93.14 3,935,626 +2.90(+3.21%)
Aug 07, 2019 87.17 90.33 86.76 90.25 4,598,478 +2.12(+2.41%)
Aug 06, 2019 88.82 89.55 87.66 88.12 3,685,347 +1.48(+1.70%)
Aug 05, 2019 88.33 89.75 86.29 86.65 5,231,585 -4.21(-4.63%)
Aug 02, 2019 92.67 93.27 89.82 90.85 2,826,878 -1.67(-1.81%)
Aug 01, 2019 91.21 94.94 91.04 92.53 6,001,917 +2.05(+2.27%)
Jul 31, 2019 91.94 94.42 89.04 90.47 11,402,714 +3.84(+4.44%)
Jul 30, 2019 86.00 87.06 84.35 86.63 5,788,441 -0.29(-0.34%)
Jul 29, 2019 87.45 87.82 85.03 86.92 5,278,403 -0.63(-0.72%)
Jul 26, 2019 87.54 88.51 87.32 87.55 2,332,438 +0.34(+0.39%)
Jul 25, 2019 86.51 87.79 85.95 87.21 2,956,012 -0.61(-0.69%)
Jul 24, 2019 86.11 87.97 86.07 87.81 2,185,286 +1.53(+1.77%)
Jul 23, 2019 86.93 87.19 85.79 86.29 2,483,342 +0.08(+0.09%)
Jul 22, 2019 86.09 87.18 85.59 86.21 3,271,779 +0.63(+0.73%)
Jul 19, 2019 87.39 87.45 85.55 85.58 3,759,015 -1.65(-1.89%)
Jul 18, 2019 86.95 87.51 86.09 87.23 4,197,769 -0.50(-0.57%)
Jul 17, 2019 87.78 88.86 87.35 87.73 3,166,874 +0.15(+0.17%)
Jul 16, 2019 90.29 90.38 86.49 87.59 6,226,899 -2.61(-2.90%)
Jul 15, 2019 90.72 90.97 89.82 90.20 2,880,159 -0.59(-0.65%)
Jul 12, 2019 91.63 91.91 90.33 90.78 2,717,071 -0.66(-0.72%)
Jul 11, 2019 91.73 92.77 90.54 91.44 3,394,098 -0.46(-0.50%)
Jul 10, 2019 90.14 92.08 89.63 91.90 4,663,888 +1.87(+2.07%)
Jul 09, 2019 90.47 90.67 88.55 90.03 4,852,423 -1.36(-1.49%)
Jul 08, 2019 91.39 91.58 89.42 91.39 4,613,599 -0.16(-0.17%)
Jul 05, 2019 95.63 95.69 89.35 91.55 12,058,480 -4.41(-4.60%)
Jul 03, 2019 100.74 100.93 95.45 95.96 4,764,051 -4.51(-4.49%)
Jul 02, 2019 99.53 101.32 98.58 100.47 4,023,006 +1.73(+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.