Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 128.95 130.04 127.49 128.04 2,572,909 -0.45(-0.35%)
May 30, 2018 129.25 129.25 128.16 128.49 1,426,251 +0.12(+0.09%)
May 29, 2018 127.84 128.63 126.99 128.37 1,789,370 -0.59(-0.46%)
May 25, 2018 128.96 128.96 128.96 0 +0.36(+0.28%)
May 24, 2018 130.56 130.56 126.73 128.60 3,393,684 -1.98(-1.51%)
May 23, 2018 128.40 130.61 127.95 130.57 2,046,789 +1.29(+1.00%)
May 22, 2018 130.23 130.93 128.89 129.28 1,743,121 -0.71(-0.55%)
May 21, 2018 129.80 131.66 128.17 130.00 2,135,523 +0.89(+0.69%)
May 18, 2018 127.87 129.30 127.04 129.11 3,056,180 +1.16(+0.91%)
May 17, 2018 127.06 129.11 126.78 127.94 2,836,091 -0.05(-0.04%)
May 16, 2018 127.50 128.31 125.21 127.99 1,883,401 +0.73(+0.58%)
May 15, 2018 128.90 129.40 126.77 127.26 2,154,556 -2.37(-1.83%)
May 14, 2018 130.15 131.03 128.08 129.62 2,331,362 -0.27(-0.21%)
May 11, 2018 130.38 131.63 129.22 129.90 4,461,991 -0.93(-0.71%)
May 10, 2018 128.07 130.98 126.89 130.83 4,713,645 +2.69(+2.10%)
May 09, 2018 125.18 129.54 123.31 128.14 7,764,368 +6.96(+5.75%)
May 08, 2018 120.59 121.60 119.48 121.17 4,508,399 -0.03(-0.02%)
May 07, 2018 121.97 123.02 120.66 121.20 3,249,015 +0.27(+0.23%)
May 04, 2018 116.51 121.48 115.81 120.93 3,996,830 +3.39(+2.89%)
May 03, 2018 115.59 121.58 112.36 117.53 11,702,055 +1.20(+1.03%)
May 02, 2018 117.16 117.87 115.75 116.33 2,453,747 -0.87(-0.74%)
May 01, 2018 115.47 117.41 114.61 117.20 2,398,447 +1.81(+1.57%)
Apr 30, 2018 115.06 116.17 113.72 115.39 2,277,729 +0.50(+0.43%)
Apr 27, 2018 116.39 116.93 113.27 114.89 2,592,865 -2.08(-1.78%)
Apr 26, 2018 113.97 117.52 113.97 116.98 3,232,935 +2.86(+2.50%)
Apr 25, 2018 115.72 116.28 113.27 114.12 3,095,715 -1.87(-1.61%)
Apr 24, 2018 117.32 118.76 114.19 115.99 3,077,792 -0.99(-0.84%)
Apr 23, 2018 119.71 119.71 116.64 116.98 1,863,250 -1.26(-1.07%)
Apr 20, 2018 119.85 119.85 117.29 118.24 2,814,811 -2.17(-1.80%)
Apr 19, 2018 121.37 123.07 119.66 120.41 3,150,793 -1.78(-1.46%)
Apr 18, 2018 121.94 122.66 121.33 122.19 1,464,988 +0.61(+0.50%)
Apr 17, 2018 120.32 122.13 120.18 121.58 2,356,372 +2.07(+1.74%)
Apr 16, 2018 118.76 120.10 118.62 119.51 1,890,812 +1.62(+1.38%)
Apr 13, 2018 119.33 119.33 117.07 117.89 2,213,632 -0.55(-0.46%)
Apr 12, 2018 117.33 118.92 116.39 118.44 2,554,725 +2.26(+1.94%)
Apr 11, 2018 117.09 117.86 115.72 116.18 2,510,236 -1.89(-1.60%)
Apr 10, 2018 117.73 118.59 115.71 118.06 3,050,862 +1.81(+1.56%)
Apr 09, 2018 116.58 118.42 115.93 116.25 2,629,754 +0.49(+0.42%)
Apr 06, 2018 115.77 2,528,336 -2.81(-2.37%)
Apr 05, 2018 118.86 120.09 117.91 118.57 2,977,310 +1.09(+0.93%)
Apr 04, 2018 114.15 117.93 113.73 117.48 3,705,010 +0.59(+0.50%)
Apr 03, 2018 117.24 118.20 115.04 116.89 2,431,393 +0.77(+0.67%)
Apr 02, 2018 117.84 118.67 114.42 116.12 2,669,112 -2.46(-2.08%)
Mar 29, 2018 118.58 118.58 118.58 0 +1.87(+1.60%)
Mar 28, 2018 117.62 118.72 115.67 116.71 3,378,353 -0.64(-0.54%)
Mar 27, 2018 123.60 124.21 116.31 117.35 3,212,856 -6.32(-5.11%)
Mar 26, 2018 121.52 124.70 120.29 123.67 2,714,251 +4.89(+4.12%)
Mar 23, 2018 120.50 122.53 118.72 118.78 2,705,087 -1.51(-1.25%)
Mar 22, 2018 122.09 122.88 119.98 120.28 2,788,082 -2.95(-2.40%)
Mar 21, 2018 123.75 124.94 122.87 123.24 2,096,076 -0.83(-0.67%)
Mar 20, 2018 123.01 124.98 122.30 124.07 2,004,071 +1.38(+1.12%)
Mar 19, 2018 124.73 125.27 121.45 122.69 3,279,642 -3.01(-2.40%)
Mar 16, 2018 127.49 128.21 125.32 125.70 4,281,010 -0.59(-0.46%)
Mar 15, 2018 125.38 127.00 123.77 126.29 2,750,966 +1.12(+0.90%)
Mar 14, 2018 124.11 125.27 120.93 125.16 3,659,781 +1.37(+1.11%)
Mar 13, 2018 126.22 126.46 123.12 123.80 3,014,659 -1.52(-1.21%)
Mar 12, 2018 125.74 126.42 124.76 125.31 2,393,565 -0.36(-0.29%)
Mar 09, 2018 127.12 127.99 125.38 125.67 2,706,894 -0.32(-0.26%)
Mar 08, 2018 124.59 127.02 124.02 126.00 3,746,275 +1.61(+1.30%)
Mar 07, 2018 124.71 124.38 2,739,318 +2.56(+2.10%)
Mar 06, 2018 123.71 123.81 120.75 121.82 2,214,553 -1.52(-1.23%)
Mar 05, 2018 121.44 123.85 120.98 123.33 1,679,349 +0.99(+0.81%)
Mar 02, 2018 118.29 122.56 117.94 122.35 3,001,629 +2.86(+2.39%)
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.