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 (%)
Dec 31, 2014 46.46 45.98 45.98 45.98 1,883,597 -0.36(-0.77%)
Dec 30, 2014 46.58 46.75 46.21 46.34 1,836,408 -0.21(-0.44%)
Dec 29, 2014 47.27 47.46 46.48 46.55 1,789,505 -0.72(-1.53%)
Dec 26, 2014 47.03 47.47 46.73 47.27 1,187,866 +0.26(+0.56%)
Dec 24, 2014 46.91 47.01 47.01 47.01 863,839 +0.22(+0.47%)
Dec 23, 2014 46.93 47.28 46.37 46.79 3,069,591 -0.01(-0.03%)
Dec 22, 2014 46.63 47.29 46.45 46.80 3,140,903 +0.39(+0.83%)
Dec 19, 2014 46.46 46.64 46.03 46.41 10,212,188 +0.21(+0.46%)
Dec 18, 2014 45.16 46.22 45.16 46.20 6,945,170 +1.15(+2.56%)
Dec 17, 2014 44.50 45.48 44.23 45.05 5,795,194 +0.60(+1.34%)
Dec 16, 2014 44.24 45.17 43.89 44.45 5,799,994 +0.00(+0.00%)
Dec 15, 2014 44.01 45.37 43.94 44.45 5,654,685 +0.54(+1.24%)
Dec 12, 2014 43.75 44.79 43.56 43.91 3,625,862 -0.22(-0.50%)
Dec 11, 2014 43.85 44.73 43.84 44.13 2,877,398 +0.35(+0.80%)
Dec 10, 2014 44.53 44.93 43.58 43.78 4,349,626 -0.80(-1.80%)
Dec 09, 2014 44.56 44.85 43.96 44.58 5,315,601 -0.42(-0.93%)
Dec 08, 2014 45.42 45.55 44.69 45.00 4,179,211 -0.63(-1.38%)
Dec 05, 2014 45.50 46.08 45.15 45.63 3,862,405 +0.16(+0.35%)
Dec 04, 2014 44.80 45.95 44.48 45.47 6,776,974 +0.49(+1.09%)
Dec 03, 2014 42.49 45.22 42.49 44.98 7,732,185 +2.31(+5.41%)
Dec 02, 2014 42.26 42.88 42.18 42.67 3,010,107 +0.47(+1.11%)
Dec 01, 2014 42.80 42.90 42.10 42.20 3,720,912 -0.76(-1.78%)
Nov 28, 2014 43.12 43.22 42.60 42.97 2,182,983 +0.24(+0.57%)
Nov 26, 2014 42.97 42.72 42.72 42.72 3,642,562 -0.32(-0.75%)
Nov 25, 2014 42.66 43.52 42.61 43.05 4,306,343 +0.40(+0.94%)
Nov 24, 2014 42.60 42.83 42.44 42.64 3,198,248 +0.10(+0.24%)
Nov 21, 2014 42.71 43.09 42.30 42.54 3,403,107 +0.34(+0.80%)
Nov 20, 2014 42.31 42.53 42.13 42.20 6,047,996 -0.29(-0.68%)
Nov 19, 2014 41.93 42.77 41.42 42.49 6,354,639 +0.56(+1.34%)
Nov 18, 2014 40.90 41.95 40.81 41.93 4,674,333 +1.44(+3.55%)
Nov 17, 2014 40.49 41.03 40.30 40.49 2,344,551 -0.07(-0.17%)
Nov 14, 2014 40.59 40.73 39.97 40.56 3,770,279 +0.02(+0.06%)
Nov 13, 2014 40.43 40.81 40.17 40.54 3,865,608 +0.24(+0.59%)
Nov 12, 2014 40.16 40.37 39.69 40.30 2,883,176 +0.06(+0.15%)
Nov 11, 2014 40.38 40.51 40.12 40.24 2,198,904 -0.12(-0.29%)
Nov 10, 2014 40.08 40.52 39.72 40.36 4,429,790 +0.31(+0.78%)
Nov 07, 2014 39.85 40.10 39.23 40.04 3,800,890 +0.14(+0.34%)
Nov 06, 2014 39.88 40.24 39.83 39.91 2,146,180 +0.07(+0.18%)
Nov 05, 2014 40.02 40.18 39.30 39.83 2,752,234 +0.08(+0.21%)
Nov 04, 2014 39.86 40.10 39.51 39.75 4,191,309 -0.31(-0.78%)
Nov 03, 2014 40.26 40.54 39.83 40.06 4,364,743 -0.01(-0.02%)
Oct 31, 2014 39.22 40.44 39.22 40.07 6,100,214 +1.10(+2.81%)
Oct 30, 2014 37.79 38.99 37.68 38.98 6,838,024 +0.92(+2.42%)
Oct 29, 2014 37.97 38.68 37.82 38.06 10,853,200 +1.40(+3.82%)
Oct 28, 2014 36.06 36.83 36.06 36.66 4,713,980 +0.60(+1.65%)
Oct 27, 2014 35.34 35.55 35.55 36.06 2,825,280 +0.51(+1.43%)
Oct 24, 2014 35.40 35.83 35.19 35.55 2,467,142 +0.11(+0.30%)
Oct 23, 2014 34.65 35.68 34.43 35.45 3,152,433 +1.16(+3.40%)
Oct 22, 2014 34.90 35.07 34.22 34.28 2,253,102 -0.63(-1.79%)
Oct 21, 2014 34.32 34.92 34.26 34.91 2,741,448 +0.74(+2.18%)
Oct 20, 2014 33.39 34.28 33.36 34.16 3,419,102 +0.64(+1.91%)
Oct 17, 2014 32.29 34.02 32.03 33.52 4,991,335 +1.62(+5.07%)
Oct 16, 2014 31.99 32.58 31.72 31.90 4,354,513 -0.74(-2.28%)
Oct 15, 2014 31.53 32.80 31.07 32.65 5,894,715 +0.63(+1.97%)
Oct 14, 2014 32.85 33.04 31.68 32.02 5,702,605 -0.48(-1.49%)
Oct 13, 2014 33.70 33.94 32.46 32.50 4,326,653 -1.27(-3.76%)
Oct 10, 2014 34.73 34.73 33.75 33.77 4,187,390 -0.47(-1.37%)
Oct 09, 2014 34.62 35.25 34.05 34.24 2,896,932 -0.26(-0.77%)
Oct 08, 2014 34.16 34.54 33.57 34.51 3,930,531 +0.35(+1.03%)
Oct 07, 2014 34.90 35.21 34.13 34.15 3,163,850 -1.06(-3.00%)
Oct 06, 2014 35.31 35.50 35.02 35.21 1,830,840 +0.05(+0.14%)
Oct 03, 2014 35.08 35.22 34.75 35.16 2,522,417 +0.35(+1.01%)
Oct 02, 2014 34.32 35.06 34.06 34.81 2,690,268 +0.44(+1.28%)
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.