Skip to main content

Electronic Arts (NQ: EA )

137.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.64 80.14 77.43 78.52 5,380,065 -0.93(-1.17%)
Oct 28, 2016 80.78 81.42 78.55 79.45 6,933,811 -3.27(-3.95%)
Oct 27, 2016 83.28 84.43 82.60 82.72 3,159,887 +0.14(+0.17%)
Oct 26, 2016 82.95 84.11 82.50 82.58 2,026,002 -0.36(-0.43%)
Oct 25, 2016 84.19 84.79 82.89 82.94 2,823,538 -1.21(-1.44%)
Oct 24, 2016 81.91 84.37 81.78 84.15 3,046,700 +1.28(+1.54%)
Oct 21, 2016 82.15 82.99 82.00 82.87 2,708,169 +0.35(+0.42%)
Oct 20, 2016 82.70 82.82 81.60 82.52 2,468,409 -0.24(-0.29%)
Oct 19, 2016 84.22 84.36 82.62 82.76 2,269,999 -1.25(-1.49%)
Oct 18, 2016 83.18 84.40 83.11 84.01 2,185,158 +1.69(+2.05%)
Oct 17, 2016 82.77 83.22 82.16 82.32 1,981,949 -0.27(-0.33%)
Oct 14, 2016 82.35 83.98 82.35 82.59 2,658,305 +0.83(+1.02%)
Oct 13, 2016 82.09 82.52 80.78 81.76 3,034,271 -0.77(-0.93%)
Oct 12, 2016 85.03 85.03 82.16 82.53 2,395,183 -0.84(-1.01%)
Oct 11, 2016 84.70 84.80 83.15 83.37 2,308,846 -1.37(-1.62%)
Oct 10, 2016 84.07 84.92 83.85 84.74 2,278,142 +0.93(+1.11%)
Oct 07, 2016 85.06 85.19 83.44 83.81 3,076,877 -0.77(-0.91%)
Oct 06, 2016 85.55 85.64 83.86 84.58 3,189,266 -0.89(-1.04%)
Oct 05, 2016 85.56 85.75 84.97 85.47 1,961,731 -0.09(-0.11%)
Oct 04, 2016 85.93 86.07 85.12 85.56 1,724,766 +0.15(+0.18%)
Oct 03, 2016 85.22 86.05 85.13 85.41 2,047,917 +0.01(+0.01%)
Sep 30, 2016 84.35 85.83 83.77 85.40 2,857,977 +1.14(+1.35%)
Sep 29, 2016 84.93 85.13 84.12 84.26 1,324,862 -0.74(-0.87%)
Sep 28, 2016 85.35 85.60 84.58 85.00 1,794,403 -0.20(-0.23%)
Sep 27, 2016 83.40 85.53 83.19 85.20 2,453,195 +1.70(+2.04%)
Sep 26, 2016 83.67 84.25 83.22 83.50 1,837,194 -0.76(-0.90%)
Sep 23, 2016 84.50 84.50 83.52 84.26 2,644,404 +1.09(+1.31%)
Sep 22, 2016 84.10 84.20 82.76 83.17 2,194,255 -0.30(-0.36%)
Sep 21, 2016 83.48 83.63 82.26 83.47 2,663,266 +0.48(+0.58%)
Sep 20, 2016 82.89 83.39 82.62 82.99 2,172,985 +0.22(+0.27%)
Sep 19, 2016 83.14 83.41 82.46 82.77 1,872,804 -0.12(-0.14%)
Sep 16, 2016 83.26 83.36 82.16 82.89 3,732,351 -0.48(-0.58%)
Sep 15, 2016 80.56 83.67 80.56 83.37 3,167,659 +2.54(+3.14%)
Sep 14, 2016 81.14 81.76 80.50 80.83 1,412,796 -0.04(-0.05%)
Sep 13, 2016 80.61 81.11 79.94 80.87 2,710,435 +0.03(+0.04%)
Sep 12, 2016 79.73 80.92 79.51 80.84 3,371,101 +0.98(+1.23%)
Sep 09, 2016 81.42 81.79 79.84 79.86 2,212,519 -2.30(-2.80%)
Sep 08, 2016 82.64 82.64 81.58 82.16 3,188,498 -0.59(-0.71%)
Sep 07, 2016 83.76 84.27 82.54 82.75 3,050,361 -1.12(-1.34%)
Sep 06, 2016 83.30 84.43 83.30 83.87 2,648,461 +0.41(+0.49%)
Sep 02, 2016 82.30 83.46 83.46 83.46 3,523,300 +1.70(+2.08%)
Sep 01, 2016 81.52 81.99 81.03 81.76 1,813,935 +0.53(+0.65%)
Aug 31, 2016 81.37 81.68 81.03 81.23 2,077,955 -0.50(-0.61%)
Aug 30, 2016 82.40 82.40 81.48 81.73 1,711,473 +0.22(+0.27%)
Aug 29, 2016 81.10 81.96 80.64 81.51 1,975,866 +0.30(+0.37%)
Aug 26, 2016 81.20 81.51 80.02 81.21 3,037,767 -0.34(-0.42%)
Aug 25, 2016 82.02 82.20 80.96 81.55 3,304,431 -0.87(-1.06%)
Aug 24, 2016 82.31 82.62 81.95 82.42 3,310,850 +0.11(+0.13%)
Aug 23, 2016 81.98 82.61 81.49 82.31 4,603,781 +0.82(+1.01%)
Aug 22, 2016 81.07 81.82 81.04 81.49 3,218,879 -0.27(-0.33%)
Aug 19, 2016 80.95 81.89 80.80 81.76 3,238,734 +0.78(+0.96%)
Aug 18, 2016 79.80 81.80 79.63 80.98 4,741,929 +1.21(+1.52%)
Aug 17, 2016 78.00 79.86 77.81 79.77 3,552,768 +1.72(+2.20%)
Aug 16, 2016 78.78 78.89 77.82 78.05 2,969,594 -1.43(-1.80%)
Aug 15, 2016 77.59 79.56 77.33 79.48 3,225,580 +2.05(+2.65%)
Aug 12, 2016 78.00 78.40 77.03 77.43 2,028,191 -0.42(-0.54%)
Aug 11, 2016 78.85 79.16 77.84 77.85 3,212,575 -0.72(-0.92%)
Aug 10, 2016 78.54 79.10 78.26 78.57 1,431,721 -0.12(-0.15%)
Aug 09, 2016 79.01 79.36 78.63 78.69 1,980,485 -0.58(-0.73%)
Aug 08, 2016 79.85 79.99 79.17 79.27 2,917,715 -0.57(-0.71%)
Aug 05, 2016 78.94 79.99 78.48 79.84 4,293,955 +1.61(+2.06%)
Aug 04, 2016 78.36 78.72 77.89 78.23 4,543,916 -0.40(-0.51%)
Aug 03, 2016 76.66 78.98 75.17 78.63 10,446,673 +1.85(+2.41%)
Aug 02, 2016 76.58 76.94 75.75 76.78 5,938,222 +0.15(+0.20%)
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.