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 (%)
Dec 31, 2019 104.94 105.45 104.38 105.44 1,464,312 +0.57(+0.54%)
Dec 30, 2019 106.03 106.28 104.70 104.87 1,792,913 -1.47(-1.38%)
Dec 27, 2019 106.51 106.79 105.72 106.34 1,186,255 -0.08(-0.07%)
Dec 26, 2019 106.47 106.79 106.03 106.42 1,709,433 -0.04(-0.04%)
Dec 24, 2019 105.70 106.77 105.65 106.46 617,904 +0.75(+0.71%)
Dec 23, 2019 106.18 106.82 105.60 105.71 1,654,497 -0.16(-0.15%)
Dec 20, 2019 105.94 106.36 105.00 105.87 3,388,688 +0.60(+0.57%)
Dec 19, 2019 104.94 105.80 104.58 105.27 1,572,110 +0.26(+0.24%)
Dec 18, 2019 103.96 105.18 103.61 105.02 1,604,272 +1.30(+1.26%)
Dec 17, 2019 103.82 104.18 103.09 103.71 1,401,327 +0.03(+0.03%)
Dec 16, 2019 102.99 103.88 102.80 103.68 1,885,274 +1.15(+1.12%)
Dec 13, 2019 103.31 103.80 101.81 102.54 2,499,761 -0.53(-0.51%)
Dec 12, 2019 101.55 103.14 101.20 103.06 2,567,972 +1.85(+1.83%)
Dec 11, 2019 99.91 101.52 99.86 101.21 2,137,950 +1.34(+1.35%)
Dec 10, 2019 99.88 100.53 99.34 99.87 2,045,437 -0.20(-0.20%)
Dec 09, 2019 101.35 101.51 99.97 100.06 2,031,961 -1.18(-1.16%)
Dec 06, 2019 100.91 101.31 100.38 101.24 2,614,471 +1.09(+1.09%)
Dec 05, 2019 99.50 100.30 98.43 100.15 2,306,062 +1.46(+1.48%)
Dec 04, 2019 99.81 100.42 98.49 98.69 2,788,904 -0.63(-0.63%)
Dec 03, 2019 97.62 99.51 97.19 99.32 2,675,208 +0.85(+0.87%)
Dec 02, 2019 99.47 99.64 97.65 98.47 2,777,066 -0.60(-0.60%)
Nov 29, 2019 98.10 100.03 98.09 99.06 1,296,478 +0.22(+0.22%)
Nov 27, 2019 98.16 99.02 96.85 98.85 1,900,108 +1.48(+1.52%)
Nov 26, 2019 97.95 98.21 96.81 97.37 2,882,884 -0.51(-0.52%)
Nov 25, 2019 97.37 99.29 97.37 97.88 2,867,749 +0.60(+0.61%)
Nov 22, 2019 97.74 98.00 96.43 97.28 2,743,049 +0.18(+0.18%)
Nov 21, 2019 96.36 97.32 96.32 97.10 2,872,599 +0.87(+0.91%)
Nov 20, 2019 94.27 97.00 94.27 96.23 3,095,379 +1.40(+1.48%)
Nov 19, 2019 95.34 95.98 94.46 94.83 3,482,459 -0.69(-0.72%)
Nov 18, 2019 95.55 96.21 94.84 95.51 2,698,637 -0.15(-0.15%)
Nov 15, 2019 96.95 97.48 95.49 95.66 3,380,633 +0.00(+0.00%)
Nov 14, 2019 94.35 96.58 94.27 95.66 3,365,495 +1.51(+1.60%)
Nov 13, 2019 94.76 95.10 93.70 94.15 2,924,150 -0.32(-0.34%)
Nov 12, 2019 94.55 94.96 93.41 94.47 3,756,686 -0.06(-0.06%)
Nov 11, 2019 95.67 96.99 94.45 94.53 2,202,189 -1.84(-1.91%)
Nov 08, 2019 95.04 96.60 94.46 96.38 2,351,913 +1.02(+1.07%)
Nov 07, 2019 97.38 97.38 95.15 95.36 2,198,717 -1.41(-1.46%)
Nov 06, 2019 96.78 97.27 96.08 96.77 2,495,949 +0.40(+0.42%)
Nov 05, 2019 96.24 97.08 94.77 96.37 2,773,375 +0.11(+0.11%)
Nov 04, 2019 94.49 96.63 93.76 96.26 3,910,511 +2.80(+2.99%)
Nov 01, 2019 95.25 95.25 93.25 93.46 3,435,898 -1.08(-1.14%)
Oct 31, 2019 94.76 94.86 93.04 94.54 3,327,543 -0.31(-0.33%)
Oct 30, 2019 92.43 94.97 90.78 94.86 7,282,368 +2.27(+2.45%)
Oct 29, 2019 94.86 95.64 92.55 92.59 7,156,798 -2.27(-2.39%)
Oct 28, 2019 95.13 96.01 94.35 94.86 3,686,689 +0.40(+0.43%)
Oct 25, 2019 93.70 94.49 92.79 94.45 2,110,767 +0.32(+0.34%)
Oct 24, 2019 94.31 95.10 93.34 94.13 3,308,453 +0.26(+0.28%)
Oct 23, 2019 92.61 94.40 92.54 93.87 2,201,979 +1.38(+1.50%)
Oct 22, 2019 92.36 93.92 91.41 92.48 3,445,913 -1.48(-1.58%)
Oct 21, 2019 93.64 94.96 93.17 93.96 2,036,237 +0.67(+0.71%)
Oct 18, 2019 94.20 94.25 92.24 93.30 3,213,309 -1.60(-1.68%)
Oct 17, 2019 94.85 96.11 94.66 94.90 2,475,047 +0.53(+0.56%)
Oct 16, 2019 92.59 94.50 92.58 94.37 3,053,726 +1.05(+1.12%)
Oct 15, 2019 92.33 93.44 91.42 93.32 2,228,468 +1.25(+1.35%)
Oct 14, 2019 92.19 92.84 90.92 92.07 2,427,095 -0.30(-0.33%)
Oct 11, 2019 92.12 94.02 91.94 92.38 3,202,909 +1.63(+1.79%)
Oct 10, 2019 90.87 91.76 90.43 90.75 2,097,445 -0.34(-0.38%)
Oct 09, 2019 91.23 92.68 91.01 91.09 1,618,781 +0.49(+0.54%)
Oct 08, 2019 91.24 92.02 90.38 90.60 3,022,263 -1.17(-1.27%)
Oct 07, 2019 93.29 93.97 91.52 91.77 3,012,667 -2.00(-2.13%)
Oct 04, 2019 92.52 93.92 92.52 93.77 2,290,326 +1.25(+1.35%)
Oct 03, 2019 91.73 93.20 91.09 92.52 4,004,062 +0.09(+0.10%)
Oct 02, 2019 94.15 94.15 90.66 92.43 4,197,076 -2.45(-2.58%)
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.