Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 126.09 129.77 126.09 128.39 3,535,289 +1.36(+1.07%)
Feb 25, 2022 126.66 127.34 125.39 127.03 2,085,885 +1.19(+0.95%)
Feb 24, 2022 122.29 126.00 122.18 125.83 2,110,359 +0.77(+0.62%)
Feb 23, 2022 126.21 127.56 124.83 125.06 1,933,896 -0.36(-0.29%)
Feb 22, 2022 126.38 127.94 124.94 125.43 2,211,529 -2.21(-1.73%)
Feb 18, 2022 127.64 0 -1.06(-0.82%)
Feb 17, 2022 131.33 131.33 128.23 128.69 1,758,747 -2.85(-2.17%)
Feb 16, 2022 132.00 132.84 129.74 131.55 2,400,257 -1.19(-0.90%)
Feb 15, 2022 132.64 133.69 131.62 132.74 1,762,142 +1.09(+0.82%)
Feb 14, 2022 132.13 132.70 130.71 131.66 1,702,723 -0.69(-0.52%)
Feb 11, 2022 133.22 134.64 132.05 132.35 1,669,725 -0.87(-0.65%)
Feb 10, 2022 131.45 135.11 131.45 133.22 1,741,391 -0.80(-0.60%)
Feb 09, 2022 133.99 134.22 130.85 134.01 1,981,741 +1.40(+1.06%)
Feb 08, 2022 134.54 135.46 132.50 132.61 2,294,933 -2.00(-1.49%)
Feb 07, 2022 136.20 136.28 133.83 134.62 1,748,940 -1.29(-0.95%)
Feb 04, 2022 133.58 136.57 132.93 135.91 2,428,990 +0.41(+0.31%)
Feb 03, 2022 133.51 137.78 135.50 3,454,347 +0.12(+0.09%)
Feb 02, 2022 124.08 135.79 123.97 135.38 5,797,892 +7.14(+5.56%)
Feb 01, 2022 131.34 131.72 127.38 128.24 3,823,041 -1.95(-1.50%)
Jan 28, 2022 129.44 130.50 127.89 130.19 2,183,566 +0.85(+0.66%)
Jan 27, 2022 129.06 132.29 128.94 129.35 1,805,181 +1.07(+0.83%)
Jan 26, 2022 129.36 130.60 127.15 128.28 2,364,671 -1.02(-0.79%)
Jan 25, 2022 131.82 132.27 127.85 129.30 2,416,956 -4.13(-3.10%)
Jan 24, 2022 135.30 137.58 130.18 133.43 4,318,559 -3.76(-2.74%)
Jan 21, 2022 136.47 138.85 136.28 137.19 3,161,349 +0.13(+0.09%)
Jan 20, 2022 136.05 140.13 136.05 137.06 3,157,401 +1.94(+1.44%)
Jan 19, 2022 133.75 136.41 132.94 135.12 3,870,593 +2.96(+2.24%)
Jan 18, 2022 136.62 140.69 131.71 132.16 8,874,996 +3.42(+2.66%)
Jan 14, 2022 128.74 0 -0.39(-0.31%)
Jan 13, 2022 131.29 131.29 128.80 129.13 1,361,336 -1.64(-1.25%)
Jan 12, 2022 129.52 131.17 128.27 130.77 1,699,884 +1.68(+1.30%)
Jan 11, 2022 125.90 129.25 125.88 129.09 1,821,013 +1.88(+1.47%)
Jan 10, 2022 129.69 130.44 126.47 127.22 3,093,622 -2.84(-2.19%)
Jan 07, 2022 127.40 130.74 125.62 130.06 2,468,307 +2.06(+1.61%)
Jan 06, 2022 131.54 132.22 127.73 127.99 2,300,734 -4.06(-3.07%)
Jan 05, 2022 134.52 135.68 131.88 132.05 2,565,285 -1.93(-1.44%)
Jan 04, 2022 132.56 134.52 132.03 133.99 2,138,713 +0.80(+0.60%)
Jan 03, 2022 130.21 134.20 130.03 133.19 2,060,860 +3.01(+2.31%)
Dec 31, 2021 132.70 133.22 129.93 130.18 1,632,243 -2.53(-1.90%)
Dec 30, 2021 131.95 133.83 131.95 132.70 1,191,830 +1.30(+0.99%)
Dec 29, 2021 132.15 132.42 130.16 131.40 924,429 -0.33(-0.25%)
Dec 28, 2021 131.50 133.21 131.30 131.72 1,247,037 +0.42(+0.32%)
Dec 27, 2021 131.53 132.00 130.57 131.30 1,395,543 +0.49(+0.38%)
Dec 23, 2021 129.56 131.27 129.15 130.81 1,615,234 +1.06(+0.81%)
Dec 22, 2021 130.35 131.50 128.84 129.75 2,199,365 -0.69(-0.53%)
Dec 21, 2021 129.26 130.59 127.50 130.44 2,280,776 +2.22(+1.73%)
Dec 20, 2021 124.81 128.43 124.81 128.22 2,626,477 +2.37(+1.88%)
Dec 17, 2021 127.65 129.09 125.62 125.85 3,561,499 -1.47(-1.16%)
Dec 16, 2021 126.93 128.08 126.35 127.32 1,717,226 +0.11(+0.09%)
Dec 15, 2021 126.03 127.55 124.17 127.22 2,503,524 +2.02(+1.62%)
Dec 14, 2021 124.33 126.66 122.24 125.19 2,134,825 +0.08(+0.06%)
Dec 13, 2021 124.00 126.62 124.00 125.11 2,303,865 +1.12(+0.90%)
Dec 10, 2021 124.50 125.70 123.03 124.00 2,215,529 +0.63(+0.51%)
Dec 09, 2021 124.84 125.22 123.06 123.37 2,518,198 -1.35(-1.08%)
Dec 08, 2021 124.73 125.66 123.49 124.72 2,587,254 +0.22(+0.17%)
Dec 07, 2021 125.59 126.33 124.28 124.50 2,688,198 +0.01(+0.01%)
Dec 06, 2021 125.61 125.97 123.08 124.49 2,905,680 +1.03(+0.83%)
Dec 03, 2021 121.86 123.79 121.32 123.47 3,423,017 +2.64(+2.19%)
Dec 02, 2021 118.91 121.98 118.91 120.82 3,152,563 +2.33(+1.96%)
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.