Electronic Arts (NQ: EA )

126.62 USD +2.40 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 67.44 67.48 62.80 64.54 17,918,916 -5.25(-7.52%)
Jan 28, 2016 70.70 71.03 68.72 69.79 5,960,612 +0.30(+0.43%)
Jan 27, 2016 70.89 71.35 69.26 69.49 4,288,383 -1.34(-1.89%)
Jan 26, 2016 69.90 71.49 69.61 70.83 5,542,455 +0.91(+1.30%)
Jan 25, 2016 69.29 70.49 68.76 69.92 5,422,427 +0.56(+0.81%)
Jan 22, 2016 68.00 69.40 67.30 69.36 3,969,517 +2.33(+3.48%)
Jan 21, 2016 67.19 67.56 65.79 67.03 3,894,506 +0.18(+0.27%)
Jan 20, 2016 66.20 67.69 65.04 66.85 4,664,196 -0.52(-0.77%)
Jan 19, 2016 66.84 68.24 66.42 67.37 5,040,157 +1.31(+1.98%)
Jan 15, 2016 64.34 66.06 66.06 66.06 8,580,700 +1.58(+2.45%)
Jan 14, 2016 63.30 64.96 61.50 64.48 4,446,137 +1.10(+1.74%)
Jan 13, 2016 66.26 66.59 63.18 63.38 3,957,308 -2.24(-3.41%)
Jan 12, 2016 64.66 66.09 64.66 65.62 3,468,949 +1.41(+2.20%)
Jan 11, 2016 63.39 64.81 63.25 64.21 3,742,244 +1.08(+1.71%)
Jan 08, 2016 63.21 65.01 62.95 63.13 3,909,748 +0.67(+1.07%)
Jan 07, 2016 62.32 64.71 61.55 62.46 4,369,058 -1.22(-1.92%)
Jan 06, 2016 63.61 64.29 62.56 63.68 3,762,497 -1.26(-1.94%)
Jan 05, 2016 66.10 66.82 64.84 64.94 3,299,060 -1.16(-1.75%)
Jan 04, 2016 67.18 67.57 65.10 66.10 4,052,973 -2.62(-3.81%)
Dec 31, 2015 69.44 68.72 68.72 68.72 1,144,000 -0.93(-1.34%)
Dec 30, 2015 69.89 70.36 69.54 69.65 1,430,824 -0.20(-0.29%)
Dec 29, 2015 69.50 70.24 69.20 69.85 1,467,364 +0.66(+0.95%)
Dec 28, 2015 68.59 69.21 68.05 69.19 1,149,256 +0.24(+0.35%)
Dec 24, 2015 68.69 68.95 68.95 68.95 1,019,900 +0.31(+0.45%)
Dec 23, 2015 69.50 69.77 67.79 68.64 2,424,673 -0.43(-0.62%)
Dec 22, 2015 69.30 69.45 68.32 69.07 1,650,798 +0.36(+0.52%)
Dec 21, 2015 69.44 69.89 67.40 68.71 2,873,068 -0.27(-0.39%)
Dec 18, 2015 70.63 71.12 68.94 68.98 4,941,790 -2.14(-3.01%)
Dec 17, 2015 72.21 72.72 71.10 71.12 3,037,658 -0.92(-1.28%)
Dec 16, 2015 73.07 73.48 69.33 72.04 4,828,788 -0.29(-0.40%)
Dec 15, 2015 70.52 73.59 69.85 72.33 6,753,973 +2.67(+3.83%)
Dec 14, 2015 67.35 69.93 67.35 69.66 4,642,229 +2.49(+3.71%)
Dec 11, 2015 67.49 69.65 66.71 67.17 6,058,277 +0.80(+1.21%)
Dec 10, 2015 67.51 67.89 66.08 66.37 3,396,224 -0.72(-1.07%)
Dec 09, 2015 70.75 70.99 66.63 67.09 8,306,543 -3.90(-5.49%)
Dec 08, 2015 70.40 71.17 69.95 70.99 4,446,115 +0.20(+0.28%)
Dec 07, 2015 70.74 71.94 70.35 70.79 3,654,821 +0.41(+0.58%)
Dec 04, 2015 68.38 70.67 68.38 70.38 3,897,054 +3.16(+4.70%)
Dec 03, 2015 69.54 70.45 66.93 67.22 3,862,058 -2.12(-3.06%)
Dec 02, 2015 69.01 69.55 68.59 69.34 4,953,457 +0.71(+1.03%)
Dec 01, 2015 68.04 69.29 67.40 68.63 3,703,963 +0.84(+1.24%)
Nov 30, 2015 69.19 69.64 67.58 67.79 5,245,313 -1.09(-1.58%)
Nov 27, 2015 69.63 70.55 68.46 68.88 1,485,514 -0.63(-0.91%)
Nov 25, 2015 67.30 69.51 69.51 69.51 3,600,700 +2.45(+3.65%)
Nov 24, 2015 68.43 68.69 66.91 67.06 5,145,112 -1.92(-2.78%)
Nov 23, 2015 72.64 73.86 67.61 68.98 11,897,292 -3.44(-4.75%)
Nov 20, 2015 71.44 72.78 70.14 72.42 4,295,767 +1.34(+1.89%)
Nov 19, 2015 68.95 71.27 68.24 71.08 4,413,928 +2.66(+3.89%)
Nov 18, 2015 68.16 68.60 66.84 68.42 3,259,937 +0.32(+0.47%)
Nov 17, 2015 65.08 69.06 64.94 68.10 5,890,561 +0.11(+0.16%)
Nov 16, 2015 69.98 70.16 66.68 67.99 6,314,476 -1.90(-2.72%)
Nov 13, 2015 71.31 72.04 69.84 69.89 3,557,361 -1.77(-2.47%)
Nov 12, 2015 71.36 72.70 70.54 71.66 3,083,065 +0.36(+0.50%)
Nov 11, 2015 70.79 71.70 69.87 71.30 2,313,496 +0.47(+0.66%)
Nov 10, 2015 70.60 70.94 69.85 70.83 2,150,471 -0.11(-0.16%)
Nov 09, 2015 72.37 72.38 70.16 70.94 3,036,097 -1.44(-1.99%)
Nov 06, 2015 73.83 74.19 72.24 72.38 3,192,401 -1.68(-2.27%)
Nov 05, 2015 74.75 74.93 73.12 74.06 2,057,325 -0.23(-0.31%)
Nov 04, 2015 71.93 74.32 71.73 74.29 3,573,958 +2.39(+3.32%)
Nov 03, 2015 71.82 72.74 70.34 71.90 4,237,382 -0.10(-0.14%)
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.