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 (%)
Jul 31, 2018 124.99 126.50 122.90 126.27 6,353,834 +2.49(+2.01%)
Jul 30, 2018 130.88 131.00 123.18 123.78 9,674,619 -7.45(-5.68%)
Jul 27, 2018 132.34 135.32 128.72 131.23 11,840,220 -7.93(-5.70%)
Jul 26, 2018 145.15 145.15 138.34 139.17 6,393,425 -4.51(-3.14%)
Jul 25, 2018 142.12 143.96 141.47 143.68 3,213,223 +2.14(+1.51%)
Jul 24, 2018 144.66 144.87 140.25 141.54 3,956,404 -2.20(-1.53%)
Jul 23, 2018 143.69 145.01 142.54 143.74 2,270,678 -0.90(-0.62%)
Jul 20, 2018 145.34 146.90 144.31 144.64 2,202,263 -0.47(-0.32%)
Jul 19, 2018 145.27 146.59 144.19 145.11 1,677,796 -0.95(-0.65%)
Jul 18, 2018 146.19 147.11 144.86 146.06 2,535,637 +0.19(+0.13%)
Jul 17, 2018 142.79 146.35 142.22 145.87 2,527,158 +2.02(+1.40%)
Jul 16, 2018 146.08 146.23 143.61 143.85 1,955,342 -2.01(-1.38%)
Jul 13, 2018 148.34 144.54 145.86 2,150,054 +0.12(+0.08%)
Jul 12, 2018 144.10 145.87 143.63 145.75 1,940,831 +2.84(+1.98%)
Jul 11, 2018 143.46 142.91 2,097,274 +1.50(+1.06%)
Jul 10, 2018 141.63 142.55 140.60 141.41 1,749,710 -0.44(-0.31%)
Jul 09, 2018 142.75 144.06 139.53 141.85 2,081,714 -0.45(-0.32%)
Jul 06, 2018 140.30 142.49 140.21 142.30 1,660,500 +1.83(+1.31%)
Jul 05, 2018 139.83 140.70 139.33 140.47 1,272,790 +1.96(+1.42%)
Jul 03, 2018 138.51 138.51 138.51 0 -2.21(-1.57%)
Jul 02, 2018 137.78 140.81 137.51 140.72 1,908,921 +2.41(+1.74%)
Jun 29, 2018 139.03 140.21 137.82 138.30 2,417,752 +0.38(+0.28%)
Jun 28, 2018 135.52 138.66 135.18 137.92 2,761,569 +2.82(+2.09%)
Jun 27, 2018 138.02 139.47 135.03 135.10 2,591,706 -2.57(-1.87%)
Jun 26, 2018 138.72 140.38 137.43 137.67 2,744,063 -0.15(-0.11%)
Jun 25, 2018 138.02 138.18 136.16 137.81 2,624,794 -0.73(-0.52%)
Jun 22, 2018 142.70 142.82 138.23 138.54 3,112,928 -1.85(-1.32%)
Jun 21, 2018 141.35 141.96 138.90 140.39 1,566,113 -0.38(-0.27%)
Jun 20, 2018 140.84 141.95 140.48 140.77 1,973,847 +0.44(+0.31%)
Jun 19, 2018 142.04 138.89 140.33 4,198,651 -1.74(-1.22%)
Jun 18, 2018 142.70 142.88 139.70 142.07 2,947,375 -1.76(-1.22%)
Jun 15, 2018 144.29 141.61 143.82 4,021,284 +2.22(+1.57%)
Jun 14, 2018 140.83 144.21 140.65 141.61 4,648,322 +1.09(+0.77%)
Jun 13, 2018 138.15 142.13 137.64 140.52 6,559,184 +3.43(+2.50%)
Jun 12, 2018 136.32 137.69 136.02 137.09 2,959,054 +0.61(+0.45%)
Jun 11, 2018 136.40 137.83 135.76 136.48 5,172,603 +1.27(+0.94%)
Jun 08, 2018 134.08 135.40 133.60 135.21 3,563,135 +0.94(+0.70%)
Jun 07, 2018 134.77 136.08 132.87 134.27 2,394,966 -0.03(-0.02%)
Jun 06, 2018 133.50 134.30 2,972,219 -0.02(-0.01%)
Jun 05, 2018 132.71 134.83 132.20 134.32 2,697,146 +2.25(+1.71%)
Jun 04, 2018 133.09 134.35 131.10 132.07 2,518,497 -1.01(-0.76%)
Jun 01, 2018 129.53 133.18 129.13 133.08 2,966,741 +4.69(+3.65%)
May 31, 2018 129.30 130.40 127.84 128.39 2,565,935 -0.45(-0.35%)
May 30, 2018 129.60 129.60 128.51 128.84 1,422,385 +0.12(+0.09%)
May 29, 2018 128.19 128.98 127.34 128.72 1,784,520 -0.59(-0.46%)
May 25, 2018 129.31 129.31 129.31 0 +0.36(+0.28%)
May 24, 2018 130.92 130.92 127.07 128.95 3,384,486 -1.98(-1.51%)
May 23, 2018 128.75 130.97 128.30 130.93 2,041,241 +1.29(+1.00%)
May 22, 2018 130.59 131.28 129.24 129.63 1,738,396 -0.72(-0.55%)
May 21, 2018 130.15 132.02 128.51 130.35 2,129,734 +0.89(+0.69%)
May 18, 2018 128.22 129.65 127.39 129.46 3,047,896 +1.17(+0.91%)
May 17, 2018 127.41 129.46 127.12 128.29 2,828,404 -0.05(-0.04%)
May 16, 2018 127.85 128.66 125.55 128.34 1,878,296 +0.74(+0.58%)
May 15, 2018 129.25 129.75 127.11 127.60 2,148,716 -2.37(-1.83%)
May 14, 2018 130.51 131.39 128.43 129.98 2,325,043 -0.27(-0.21%)
May 11, 2018 130.73 131.99 129.57 130.25 4,449,897 -0.93(-0.71%)
May 10, 2018 128.42 131.34 127.24 131.18 4,700,869 +2.70(+2.10%)
May 09, 2018 125.52 129.89 123.64 128.49 7,743,323 +6.98(+5.75%)
May 08, 2018 120.92 121.94 119.81 121.50 4,496,180 -0.03(-0.02%)
May 07, 2018 122.30 123.36 120.98 121.53 3,240,208 +0.27(+0.23%)
May 04, 2018 116.83 121.81 116.13 121.26 3,985,997 +3.40(+2.89%)
May 03, 2018 115.90 121.92 112.67 117.86 11,670,337 +1.21(+1.03%)
May 02, 2018 117.48 118.19 116.06 116.65 2,447,096 -0.87(-0.74%)
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.