Skip to main content

Electronic Arts (NQ: EA )

132.82 +0.95 (+0.72%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 91.73 92.39 91.19 91.88 1,737,781 +0.64(+0.70%)
Aug 29, 2019 91.49 91.92 90.81 91.24 2,652,337 +0.62(+0.68%)
Aug 28, 2019 91.96 92.23 89.81 90.62 3,782,953 -1.63(-1.76%)
Aug 27, 2019 92.92 94.44 92.25 92.25 3,847,197 -0.31(-0.34%)
Aug 26, 2019 91.96 92.71 91.45 92.56 2,976,812 +1.44(+1.58%)
Aug 23, 2019 92.77 93.89 90.83 91.12 4,296,070 -1.68(-1.81%)
Aug 22, 2019 92.62 93.12 90.93 92.80 2,771,838 +0.57(+0.62%)
Aug 21, 2019 91.75 93.15 90.84 92.23 3,066,309 +1.31(+1.45%)
Aug 20, 2019 88.83 91.77 88.54 90.91 4,413,042 +1.76(+1.97%)
Aug 19, 2019 89.48 89.93 88.38 89.16 2,561,338 +1.32(+1.51%)
Aug 16, 2019 86.85 88.64 86.37 87.83 2,898,850 +1.65(+1.91%)
Aug 15, 2019 87.24 87.24 85.55 86.19 2,880,705 -0.22(-0.25%)
Aug 14, 2019 88.67 89.00 85.81 86.40 5,566,146 -4.16(-4.59%)
Aug 13, 2019 90.19 91.76 89.49 90.56 2,471,845 +0.56(+0.62%)
Aug 12, 2019 89.74 90.78 89.29 90.00 1,882,182 -0.20(-0.22%)
Aug 09, 2019 92.55 93.04 89.64 90.20 3,565,290 -3.20(-3.42%)
Aug 08, 2019 91.16 93.45 90.69 93.40 3,924,959 +2.90(+3.21%)
Aug 07, 2019 87.40 90.57 86.99 90.49 4,586,014 +2.13(+2.41%)
Aug 06, 2019 89.06 89.80 87.89 88.36 3,675,358 +1.48(+1.70%)
Aug 05, 2019 88.57 89.99 86.52 86.88 5,217,405 -4.22(-4.63%)
Aug 02, 2019 92.92 93.53 90.06 91.10 2,819,216 -1.68(-1.81%)
Aug 01, 2019 91.45 95.20 91.29 92.78 5,985,649 +2.06(+2.27%)
Jul 31, 2019 92.19 94.68 89.29 90.72 11,371,807 +3.85(+4.44%)
Jul 30, 2019 86.24 87.30 84.58 86.86 5,772,752 -0.29(-0.34%)
Jul 29, 2019 87.69 88.06 85.27 87.16 5,264,096 -0.63(-0.72%)
Jul 26, 2019 87.78 88.75 87.56 87.79 2,326,116 +0.34(+0.39%)
Jul 25, 2019 86.75 88.03 86.19 87.44 2,947,999 -0.61(-0.69%)
Jul 24, 2019 86.34 88.21 86.30 88.05 2,179,362 +1.53(+1.77%)
Jul 23, 2019 87.17 87.42 86.02 86.52 2,476,611 +0.08(+0.09%)
Jul 22, 2019 86.32 87.41 85.82 86.44 3,262,911 +0.63(+0.73%)
Jul 19, 2019 87.63 87.69 85.78 85.81 3,748,827 -1.66(-1.89%)
Jul 18, 2019 87.19 87.75 86.32 87.47 4,186,391 -0.50(-0.57%)
Jul 17, 2019 88.02 89.10 87.59 87.97 3,158,290 +0.15(+0.17%)
Jul 16, 2019 90.53 90.63 86.73 87.82 6,210,021 -2.62(-2.90%)
Jul 15, 2019 90.96 91.22 90.06 90.44 2,872,352 -0.59(-0.65%)
Jul 12, 2019 91.88 92.16 90.57 91.03 2,709,706 -0.66(-0.72%)
Jul 11, 2019 91.98 93.02 90.79 91.69 3,384,898 -0.46(-0.50%)
Jul 10, 2019 90.38 92.33 89.87 92.15 4,651,246 +1.87(+2.07%)
Jul 09, 2019 90.72 90.91 88.80 90.28 4,839,271 -1.36(-1.49%)
Jul 08, 2019 91.64 91.83 89.66 91.64 4,601,094 -0.16(-0.17%)
Jul 05, 2019 95.89 95.95 89.59 91.80 12,025,796 -4.42(-4.60%)
Jul 03, 2019 101.02 101.20 95.71 96.22 4,751,138 -4.52(-4.49%)
Jul 02, 2019 99.80 101.59 98.85 100.74 4,012,102 +1.74(+1.75%)
Jul 01, 2019 100.67 100.90 97.90 99.00 3,520,203 -0.30(-0.31%)
Jun 28, 2019 98.80 99.50 97.32 99.31 5,286,961 +2.08(+2.14%)
Jun 27, 2019 95.79 97.76 94.98 97.23 2,964,856 +1.78(+1.87%)
Jun 26, 2019 95.63 96.15 93.78 95.44 2,882,583 +0.41(+0.43%)
Jun 25, 2019 96.87 97.20 94.23 95.03 3,430,282 -2.06(-2.12%)
Jun 24, 2019 93.82 97.64 93.40 97.09 5,166,230 +3.60(+3.85%)
Jun 21, 2019 91.19 94.13 89.64 93.49 6,359,934 +2.10(+2.30%)
Jun 20, 2019 91.94 93.06 91.28 91.39 2,628,914 +0.60(+0.66%)
Jun 19, 2019 90.61 91.38 89.56 90.80 2,850,224 +0.54(+0.60%)
Jun 18, 2019 91.68 93.46 90.17 90.26 4,033,580 -0.40(-0.44%)
Jun 17, 2019 90.84 91.71 90.23 90.66 2,479,668 -0.28(-0.31%)
Jun 14, 2019 91.76 91.98 88.72 90.94 3,362,075 -0.82(-0.90%)
Jun 13, 2019 91.13 92.52 90.63 91.77 2,576,486 +0.88(+0.97%)
Jun 12, 2019 92.97 93.13 89.95 90.88 2,629,894 -1.87(-2.02%)
Jun 11, 2019 94.52 94.64 92.43 92.76 2,138,979 -0.91(-0.97%)
Jun 10, 2019 96.11 96.24 92.24 93.67 2,552,214 -1.45(-1.53%)
Jun 07, 2019 95.13 96.79 94.71 95.12 2,061,110 +0.59(+0.62%)
Jun 06, 2019 94.11 95.50 93.23 94.53 2,706,355 +1.12(+1.20%)
Jun 05, 2019 91.88 94.14 91.88 93.41 2,635,122 +1.10(+1.19%)
Jun 04, 2019 89.83 92.39 88.45 92.32 2,889,135 +2.77(+3.09%)
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.