Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.98 82.25 81.07 81.60 6,725,571 -0.40(-0.49%)
Jan 30, 2017 81.14 82.19 80.94 82.00 4,158,502 +0.67(+0.82%)
Jan 27, 2017 80.20 81.42 80.07 81.34 2,665,645 +1.43(+1.79%)
Jan 26, 2017 79.77 80.08 79.32 79.91 1,896,715 +0.22(+0.27%)
Jan 25, 2017 79.08 79.80 78.75 79.69 2,948,262 +0.95(+1.20%)
Jan 24, 2017 78.13 79.03 77.67 78.74 2,049,342 +0.62(+0.79%)
Jan 23, 2017 78.29 78.41 77.52 78.13 2,732,119 -0.23(-0.30%)
Jan 20, 2017 78.73 78.75 77.16 78.36 2,702,190 -0.25(-0.32%)
Jan 19, 2017 78.64 79.56 78.29 78.62 1,785,223 -0.15(-0.19%)
Jan 18, 2017 78.74 79.05 78.07 78.76 1,969,992 +0.29(+0.37%)
Jan 17, 2017 78.25 78.82 77.73 78.47 2,120,577 -0.12(-0.15%)
Jan 13, 2017 78.59 78.59 78.59 0 +0.73(+0.94%)
Jan 12, 2017 77.12 78.01 76.53 77.85 2,081,353 +0.57(+0.73%)
Jan 11, 2017 77.07 77.68 76.46 77.29 2,678,374 +0.17(+0.22%)
Jan 10, 2017 76.77 77.49 76.23 77.12 2,381,084 +0.21(+0.27%)
Jan 09, 2017 77.45 77.69 76.34 76.92 2,384,603 -0.36(-0.47%)
Jan 06, 2017 77.38 77.78 76.65 77.28 2,062,948 +0.05(+0.06%)
Jan 05, 2017 78.23 78.70 77.00 77.23 3,368,849 -1.63(-2.07%)
Jan 04, 2017 77.65 79.33 77.39 78.86 1,893,850 +1.43(+1.84%)
Jan 03, 2017 77.78 77.87 76.55 77.43 2,236,707 +0.40(+0.52%)
Dec 30, 2016 77.03 77.03 77.03 0 -1.37(-1.75%)
Dec 29, 2016 78.76 79.23 77.95 78.40 1,503,018 -0.22(-0.27%)
Dec 28, 2016 79.29 79.48 78.22 78.62 1,343,660 -0.68(-0.86%)
Dec 27, 2016 79.21 79.97 78.98 79.30 1,274,712 +0.40(+0.51%)
Dec 23, 2016 78.90 78.90 78.90 0 +0.86(+1.10%)
Dec 22, 2016 77.99 78.39 77.44 78.04 1,233,872 +0.13(+0.16%)
Dec 21, 2016 77.75 78.42 77.40 77.91 2,230,630 +0.16(+0.20%)
Dec 20, 2016 77.85 78.50 77.52 77.76 2,267,840 +0.00(+0.00%)
Dec 19, 2016 77.57 78.76 77.41 77.76 2,246,762 -0.01(-0.01%)
Dec 16, 2016 79.65 79.71 77.43 77.77 4,179,873 -1.96(-2.45%)
Dec 15, 2016 79.54 80.81 78.97 79.72 4,046,672 +0.79(+1.00%)
Dec 14, 2016 78.84 79.89 78.23 78.93 2,631,309 -0.06(-0.07%)
Dec 13, 2016 78.70 80.79 78.70 78.99 3,518,487 +0.14(+0.17%)
Dec 12, 2016 77.15 78.86 76.79 78.85 4,014,887 +1.83(+2.37%)
Dec 09, 2016 76.10 77.33 76.10 77.02 2,120,408 +0.95(+1.25%)
Dec 08, 2016 76.32 76.88 75.70 76.07 3,523,194 -0.17(-0.22%)
Dec 07, 2016 75.17 76.40 74.74 76.24 3,363,411 +1.06(+1.41%)
Dec 06, 2016 75.93 76.32 74.82 75.18 2,355,366 -0.57(-0.75%)
Dec 05, 2016 74.50 76.12 73.84 75.75 2,557,571 +1.56(+2.10%)
Dec 02, 2016 73.99 74.79 72.12 74.20 4,185,574 +0.27(+0.37%)
Dec 01, 2016 77.47 77.54 73.52 73.92 5,030,484 -3.58(-4.62%)
Nov 30, 2016 79.51 79.59 77.41 77.50 3,494,061 -2.08(-2.62%)
Nov 29, 2016 77.22 79.90 77.20 79.59 3,452,515 +2.58(+3.35%)
Nov 28, 2016 77.68 77.82 76.81 77.00 2,384,601 -0.43(-0.56%)
Nov 25, 2016 77.44 78.17 76.82 77.43 798,348 -0.18(-0.23%)
Nov 23, 2016 77.61 77.61 77.61 0 +1.56(+2.06%)
Nov 22, 2016 76.80 76.84 75.24 76.05 2,798,705 -0.50(-0.65%)
Nov 21, 2016 77.34 77.44 75.86 76.54 3,130,219 -0.71(-0.92%)
Nov 18, 2016 78.05 78.84 77.03 77.26 3,251,796 -0.62(-0.79%)
Nov 17, 2016 77.03 78.41 76.82 77.87 2,702,591 +0.77(+1.00%)
Nov 16, 2016 75.90 77.21 75.34 77.10 2,510,031 +1.18(+1.56%)
Nov 15, 2016 75.31 76.70 75.31 75.92 2,698,420 +1.21(+1.62%)
Nov 14, 2016 75.77 76.36 74.47 74.71 5,155,947 -1.05(-1.38%)
Nov 11, 2016 74.14 76.23 73.87 75.75 4,129,882 +0.65(+0.86%)
Nov 10, 2016 78.22 78.30 74.52 75.11 5,650,834 -2.59(-3.34%)
Nov 09, 2016 77.00 79.01 76.73 77.70 4,546,552 -2.00(-2.52%)
Nov 08, 2016 79.28 80.64 78.91 79.70 2,247,458 +0.40(+0.51%)
Nov 07, 2016 79.31 80.23 78.57 79.30 3,835,028 +0.84(+1.07%)
Nov 04, 2016 78.20 79.93 77.30 78.46 4,799,846 -0.29(-0.37%)
Nov 03, 2016 77.39 80.49 77.39 78.75 7,372,322 +1.37(+1.77%)
Nov 02, 2016 77.10 80.13 76.15 77.39 9,662,357 +1.25(+1.64%)
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.