Electronic Arts (NQ: EA )

124.88 USD -1.09 (-0.87%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 100.03 102.00 100.02 101.01 1,271,500 +0.22(+0.22%)
Nov 27, 2019 100.09 100.97 98.75 100.79 1,863,500 +1.51(+1.52%)
Nov 26, 2019 99.87 100.14 98.71 99.28 2,827,341 -0.52(-0.52%)
Nov 25, 2019 99.28 101.24 99.28 99.80 2,812,498 +0.61(+0.61%)
Nov 22, 2019 99.66 99.93 98.32 99.19 2,690,200 +0.18(+0.18%)
Nov 21, 2019 98.25 99.23 98.21 99.01 2,817,254 +0.89(+0.91%)
Nov 20, 2019 96.12 98.91 96.12 98.12 3,035,742 +1.43(+1.48%)
Nov 19, 2019 97.21 97.86 96.32 96.69 3,415,364 -0.70(-0.72%)
Nov 18, 2019 97.43 98.10 96.70 97.39 2,646,644 -0.15(-0.15%)
Nov 15, 2019 98.85 99.39 97.37 97.54 3,315,500 +0.00(+0.00%)
Nov 14, 2019 96.20 98.48 96.12 97.54 3,300,654 +1.54(+1.60%)
Nov 13, 2019 96.62 96.97 95.54 96.00 2,867,812 -0.33(-0.34%)
Nov 12, 2019 96.41 96.83 95.25 96.33 3,684,308 -0.06(-0.06%)
Nov 11, 2019 97.55 98.90 96.31 96.39 2,159,761 -1.88(-1.91%)
Nov 08, 2019 96.91 98.50 96.32 98.27 2,306,600 +1.04(+1.07%)
Nov 07, 2019 99.29 99.29 97.02 97.23 2,156,356 -1.44(-1.46%)
Nov 06, 2019 98.68 99.18 97.97 98.67 2,447,861 +0.41(+0.42%)
Nov 05, 2019 98.13 98.99 96.63 98.26 2,719,942 +0.11(+0.11%)
Nov 04, 2019 96.35 98.53 95.60 98.15 3,835,169 +2.85(+2.99%)
Nov 01, 2019 97.12 97.12 95.08 95.30 3,369,700 -1.10(-1.14%)
Oct 31, 2019 96.62 96.72 94.87 96.40 3,263,433 -0.32(-0.33%)
Oct 30, 2019 94.25 96.84 92.56 96.72 7,142,062 +2.31(+2.45%)
Oct 29, 2019 96.72 97.52 94.37 94.41 7,018,911 -2.31(-2.39%)
Oct 28, 2019 97.00 97.90 96.20 96.72 3,615,660 +0.41(+0.43%)
Oct 25, 2019 95.54 96.35 94.61 96.31 2,070,100 +0.33(+0.34%)
Oct 24, 2019 96.16 96.97 95.17 95.98 3,244,711 +0.27(+0.28%)
Oct 23, 2019 94.43 96.25 94.36 95.71 2,159,555 +1.41(+1.50%)
Oct 22, 2019 94.17 95.77 93.21 94.30 3,379,523 -1.51(-1.58%)
Oct 21, 2019 95.48 96.83 95.00 95.81 1,997,006 +0.68(+0.71%)
Oct 18, 2019 96.05 96.10 94.05 95.13 3,151,400 -1.63(-1.68%)
Oct 17, 2019 96.71 98.00 96.52 96.76 2,427,362 +0.54(+0.56%)
Oct 16, 2019 94.41 96.36 94.40 96.22 2,994,892 +1.07(+1.12%)
Oct 15, 2019 94.14 95.28 93.22 95.15 2,185,533 +1.27(+1.35%)
Oct 14, 2019 94.00 94.66 92.71 93.88 2,380,334 -0.31(-0.33%)
Oct 11, 2019 93.93 95.87 93.75 94.19 3,141,200 +1.66(+1.79%)
Oct 10, 2019 92.66 93.56 92.21 92.53 2,057,035 -0.35(-0.38%)
Oct 09, 2019 93.02 94.50 92.80 92.88 1,587,593 +0.50(+0.54%)
Oct 08, 2019 93.03 93.83 92.16 92.38 2,964,035 -1.19(-1.27%)
Oct 07, 2019 95.12 95.82 93.32 93.57 2,954,624 -2.04(-2.13%)
Oct 04, 2019 94.34 95.77 94.34 95.61 2,246,200 +1.27(+1.35%)
Oct 03, 2019 93.53 95.03 92.88 94.34 3,926,918 +0.09(+0.10%)
Oct 02, 2019 96.00 96.00 92.44 94.25 4,116,213 -2.50(-2.58%)
Oct 01, 2019 97.81 98.00 95.13 96.75 3,732,170 -1.07(-1.09%)
Sep 30, 2019 95.90 97.99 95.68 97.82 2,548,273 +2.15(+2.25%)
Sep 27, 2019 97.02 97.75 95.05 95.67 1,968,000 -0.95(-0.98%)
Sep 26, 2019 97.61 97.97 95.66 96.62 1,965,499 -1.01(-1.03%)
Sep 25, 2019 97.10 97.82 95.83 97.63 1,983,252 +0.27(+0.28%)
Sep 24, 2019 98.08 98.38 96.72 97.36 2,866,955 -0.82(-0.84%)
Sep 23, 2019 98.23 99.41 97.86 98.18 2,084,530 -0.52(-0.53%)
Sep 20, 2019 100.20 100.51 98.27 98.70 3,540,800 -0.99(-0.99%)
Sep 19, 2019 98.28 99.90 98.28 99.69 2,691,393 +1.41(+1.43%)
Sep 18, 2019 97.73 98.34 96.53 98.28 1,822,382 -0.14(-0.14%)
Sep 17, 2019 99.48 99.55 97.54 98.42 1,817,654 -0.70(-0.71%)
Sep 16, 2019 98.03 99.24 97.52 99.12 1,820,439 +0.64(+0.65%)
Sep 13, 2019 98.57 99.35 98.16 98.48 1,719,300 +0.14(+0.14%)
Sep 12, 2019 99.89 101.78 98.05 98.34 4,123,008 -0.77(-0.78%)
Sep 11, 2019 100.03 100.65 98.76 99.11 2,409,218 -0.39(-0.39%)
Sep 10, 2019 98.45 101.23 97.77 99.50 4,010,455 +0.82(+0.83%)
Sep 09, 2019 99.01 99.88 97.44 98.68 3,115,870 +0.15(+0.15%)
Sep 06, 2019 98.03 99.82 97.65 98.53 2,885,900 +1.08(+1.11%)
Sep 05, 2019 98.70 99.48 96.56 97.45 3,020,383 -0.50(-0.51%)
Sep 04, 2019 95.24 98.12 94.76 97.95 3,436,686 +3.12(+3.29%)
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.