Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,036 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,521 +2.69(+2.30%)
Aug 29, 2017 115.21 117.13 114.96 116.93 1,327,577 +0.49(+0.42%)
Aug 28, 2017 115.26 116.75 114.70 116.44 1,810,160 +1.76(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,419 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.77 115.55 1,369,128 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,304 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.74 2,562,285 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,830 -0.04(-0.03%)
Aug 18, 2017 113.77 115.57 113.23 114.63 1,949,575 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.23 1,829,103 -2.73(-2.33%)
Aug 16, 2017 115.23 117.29 114.78 116.95 2,139,208 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,757 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,816 +1.63(+1.44%)
Aug 11, 2017 111.55 113.75 111.32 113.23 1,616,113 +1.43(+1.28%)
Aug 10, 2017 113.19 113.49 111.52 111.79 3,007,717 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,742,998 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,656 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.27 114.71 1,919,929 -0.26(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,340 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.73 116.56 2,986,619 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,247 -0.09(-0.08%)
Aug 01, 2017 115.31 115.36 114.20 114.67 2,536,996 +0.18(+0.15%)
Jul 31, 2017 116.76 116.95 114.25 114.49 3,008,845 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,735 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,092 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.73 4,608,631 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,216 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,257 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.13 110.06 2,482,714 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,928 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,504 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.16 1,946,266 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,784 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.66 106.89 1,347,868 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,369 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,430 +2.22(+2.08%)
Jul 11, 2017 105.56 107.60 105.04 106.33 2,334,838 +0.57(+0.54%)
Jul 10, 2017 105.76 106.60 104.95 105.76 2,231,397 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.51 105.38 2,194,814 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,134 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,406 +1.31(+1.27%)
Jul 03, 2017 104.46 104.94 103.18 103.39 1,688,973 -0.29(-0.28%)
Jun 30, 2017 105.36 103.64 103.68 3,279,670 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,439 -2.09(-1.96%)
Jun 28, 2017 106.61 107.10 104.68 106.71 3,741,083 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,003 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,406 +0.97(+0.89%)
Jun 23, 2017 108.64 108.73 7,604,362 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,125 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,045 -0.29(-0.26%)
Jun 20, 2017 111.25 112.90 111.11 111.28 2,763,710 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,145 +3.08(+2.84%)
Jun 16, 2017 108.59 110.34 107.95 108.38 9,796,983 -0.02(-0.02%)
Jun 15, 2017 106.16 108.89 105.26 108.40 3,778,374 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.59 107.90 2,214,454 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,803 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.51 106.80 5,951,419 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,901 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,596 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,800 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,656 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,729 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,404 +0.64(+0.57%)
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.