Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 126.77 127.53 124.03 124.83 2,967,859 -2.26(-1.78%)
Oct 28, 2022 127.27 129.28 126.64 127.09 2,233,828 +0.54(+0.42%)
Oct 27, 2022 126.02 128.45 125.97 126.56 2,253,995 +0.45(+0.35%)
Oct 26, 2022 126.61 128.38 125.84 126.11 1,369,858 -0.48(-0.38%)
Oct 25, 2022 125.07 126.66 124.73 126.59 1,648,904 +2.05(+1.65%)
Oct 24, 2022 124.52 125.25 122.69 124.54 1,356,694 +0.67(+0.54%)
Oct 21, 2022 122.16 124.19 121.45 123.87 1,620,239 +1.43(+1.17%)
Oct 20, 2022 122.51 124.57 121.19 122.44 1,373,176 -0.29(-0.23%)
Oct 19, 2022 121.28 123.48 120.84 122.73 1,359,737 +0.47(+0.38%)
Oct 18, 2022 121.49 122.87 120.96 122.26 1,527,311 +2.32(+1.93%)
Oct 17, 2022 122.10 122.47 119.75 119.94 1,715,777 +0.65(+0.55%)
Oct 14, 2022 120.99 122.12 118.49 119.29 1,990,455 -0.84(-0.70%)
Oct 13, 2022 115.30 121.06 115.18 120.13 1,639,401 +2.32(+1.97%)
Oct 12, 2022 118.27 119.12 117.72 117.81 1,151,129 -0.37(-0.31%)
Oct 11, 2022 119.15 120.18 117.58 118.18 1,593,212 -1.42(-1.18%)
Oct 10, 2022 121.30 121.37 118.83 119.60 1,089,829 -1.62(-1.33%)
Oct 07, 2022 121.43 122.23 120.48 121.21 2,017,630 -1.34(-1.09%)
Oct 06, 2022 121.78 123.67 121.56 122.55 1,572,430 +0.98(+0.81%)
Oct 05, 2022 121.60 122.63 120.19 121.57 1,720,314 -0.53(-0.43%)
Oct 04, 2022 119.54 122.23 119.54 122.10 2,057,482 +3.31(+2.79%)
Oct 03, 2022 115.19 119.35 114.97 118.79 2,625,641 +4.11(+3.59%)
Sep 30, 2022 116.64 117.45 114.51 114.67 2,209,043 -1.74(-1.50%)
Sep 29, 2022 116.67 117.19 115.06 116.42 1,659,509 -0.87(-0.74%)
Sep 28, 2022 114.79 117.87 114.06 117.29 2,110,822 +3.18(+2.79%)
Sep 27, 2022 114.50 115.52 113.61 114.11 1,279,766 +0.32(+0.28%)
Sep 26, 2022 114.29 115.53 113.10 113.79 1,741,876 -0.81(-0.71%)
Sep 23, 2022 115.69 116.26 113.05 114.60 1,842,416 -1.76(-1.52%)
Sep 22, 2022 115.59 117.24 115.44 116.37 1,397,909 -0.07(-0.06%)
Sep 21, 2022 120.03 120.09 116.44 116.44 1,438,782 -3.02(-2.53%)
Sep 20, 2022 121.45 121.53 118.81 119.46 1,535,425 -2.37(-1.94%)
Sep 19, 2022 120.10 121.91 119.08 121.83 1,737,865 +1.18(+0.98%)
Sep 16, 2022 122.76 122.86 118.92 120.65 5,288,021 -2.65(-2.15%)
Sep 15, 2022 124.08 125.53 122.64 123.30 2,335,655 -2.49(-1.98%)
Sep 14, 2022 126.25 126.58 124.54 125.78 1,767,017 -0.66(-0.53%)
Sep 13, 2022 127.00 128.32 125.60 126.45 2,855,515 -3.23(-2.49%)
Sep 12, 2022 128.60 130.22 128.10 129.68 1,723,230 +1.90(+1.49%)
Sep 09, 2022 126.66 128.58 126.51 127.77 1,666,326 +1.77(+1.41%)
Sep 08, 2022 124.24 126.05 123.32 126.00 1,734,685 +1.58(+1.27%)
Sep 07, 2022 122.59 124.74 122.34 124.42 2,376,640 +0.81(+0.66%)
Sep 06, 2022 123.31 123.94 121.44 123.61 2,225,684 -0.59(-0.48%)
Sep 02, 2022 126.77 127.30 123.88 124.21 1,358,922 -2.33(-1.84%)
Sep 01, 2022 124.75 126.61 124.75 126.54 1,511,222 +0.80(+0.64%)
Aug 31, 2022 126.74 127.65 125.44 125.73 1,877,732 +0.40(+0.32%)
Aug 30, 2022 127.82 127.89 124.77 125.34 1,960,764 -2.91(-2.27%)
Aug 29, 2022 129.09 130.01 126.27 128.25 2,758,070 -2.54(-1.94%)
Aug 26, 2022 132.30 134.44 130.62 130.79 9,612,773 +4.51(+3.57%)
Aug 25, 2022 124.94 126.30 124.06 126.28 887,727 +1.98(+1.59%)
Aug 24, 2022 125.15 125.70 124.19 124.30 1,441,757 -1.11(-0.88%)
Aug 23, 2022 125.74 126.11 124.97 125.41 1,136,564 -1.38(-1.09%)
Aug 22, 2022 128.54 128.88 126.30 126.79 1,793,715 -2.34(-1.81%)
Aug 19, 2022 130.37 130.51 128.76 129.12 1,233,625 -1.97(-1.50%)
Aug 18, 2022 131.78 132.23 130.60 131.09 1,202,997 -0.69(-0.53%)
Aug 17, 2022 133.28 134.37 131.62 131.78 1,618,045 -1.92(-1.44%)
Aug 16, 2022 129.89 134.40 129.18 133.70 2,058,435 +3.47(+2.67%)
Aug 15, 2022 129.59 130.72 128.50 130.23 1,145,080 +0.23(+0.17%)
Aug 12, 2022 128.79 130.19 128.44 130.00 1,010,849 +1.67(+1.30%)
Aug 11, 2022 130.62 130.90 128.24 128.33 1,450,458 -1.47(-1.13%)
Aug 10, 2022 129.48 130.82 128.75 129.79 1,657,816 +1.86(+1.45%)
Aug 09, 2022 128.69 129.22 126.73 127.93 1,998,227 -1.75(-1.35%)
Aug 08, 2022 131.37 132.03 129.23 129.69 1,602,460 -1.49(-1.14%)
Aug 05, 2022 130.72 131.30 129.84 131.18 1,191,070 -0.67(-0.51%)
Aug 04, 2022 131.98 132.41 130.62 131.85 1,683,882 -0.04(-0.03%)
Aug 03, 2022 129.77 133.51 129.05 131.89 2,233,617 +4.34(+3.41%)
Aug 02, 2022 128.40 129.24 127.39 127.55 2,207,618 -1.96(-1.51%)
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.