Skip to main content

Electronic Arts (NQ: EA )

132.97 +1.10 (+0.83%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 138.40 138.81 136.91 138.23 2,019,575 +0.06(+0.04%)
Oct 28, 2021 138.23 139.16 137.09 138.17 1,392,644 -0.18(-0.13%)
Oct 27, 2021 140.62 140.70 138.29 138.35 1,721,788 -2.00(-1.43%)
Oct 26, 2021 140.86 140.35 1,565,934 +0.21(+0.15%)
Oct 25, 2021 139.08 141.72 138.47 140.14 2,187,078 +1.10(+0.79%)
Oct 22, 2021 138.97 142.08 139.04 2,531,798 +0.43(+0.31%)
Oct 21, 2021 137.20 138.81 136.28 138.60 1,880,936 +1.41(+1.03%)
Oct 20, 2021 135.48 137.31 135.23 137.19 1,788,941 +2.41(+1.79%)
Oct 19, 2021 133.53 134.80 132.56 134.78 1,638,241 +2.01(+1.51%)
Oct 18, 2021 132.71 133.77 132.27 132.77 1,773,678 -0.04(-0.03%)
Oct 15, 2021 133.89 134.72 131.35 132.81 3,347,150 -0.95(-0.71%)
Oct 14, 2021 134.75 135.68 132.68 133.75 2,470,035 -0.72(-0.53%)
Oct 13, 2021 134.99 135.77 131.03 134.47 3,142,682 -0.23(-0.17%)
Oct 12, 2021 137.52 137.81 134.04 134.70 3,137,162 -2.76(-2.01%)
Oct 11, 2021 137.90 138.58 135.53 137.46 1,936,133 -0.51(-0.37%)
Oct 08, 2021 135.50 138.53 135.43 137.97 2,194,799 +2.37(+1.74%)
Oct 07, 2021 132.82 136.13 132.46 135.61 3,680,382 +3.47(+2.63%)
Oct 06, 2021 141.51 141.51 130.94 132.14 8,465,529 -9.88(-6.95%)
Oct 05, 2021 141.07 142.64 140.54 142.01 2,721,318 +0.90(+0.64%)
Oct 04, 2021 141.29 143.36 138.00 141.12 3,262,850 -0.40(-0.29%)
Oct 01, 2021 139.85 142.03 137.53 141.52 3,242,973 +1.32(+0.94%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,451 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,281 +4.11(+3.12%)
Sep 28, 2021 129.96 133.05 129.62 131.84 4,411,485 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,537 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,415 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,253 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,086 -0.36(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,654 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.90 128.22 3,584,889 -3.73(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,788 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,065 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.06 6,451,272 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.28 1,337,700 +0.69(+0.48%)
Sep 13, 2021 143.31 144.79 141.84 142.59 2,162,752 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,666 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,064 -1.76(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.02 2,232,546 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,564 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,116 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.30 2,273,365 -1.01(-0.70%)
Sep 01, 2021 143.25 144.88 142.86 144.32 1,593,038 +1.20(+0.84%)
Aug 31, 2021 141.59 145.01 140.55 143.12 3,518,322 +2.06(+1.46%)
Aug 30, 2021 139.98 142.08 138.81 141.06 2,047,101 +0.34(+0.24%)
Aug 27, 2021 139.31 141.09 139.01 140.71 1,162,078 +1.45(+1.04%)
Aug 26, 2021 139.77 140.66 138.98 139.26 1,032,450 -0.38(-0.27%)
Aug 25, 2021 140.54 140.54 137.83 139.65 1,664,097 -0.70(-0.50%)
Aug 24, 2021 140.93 142.10 139.94 140.35 1,525,948 -0.25(-0.17%)
Aug 23, 2021 137.97 141.26 137.15 140.59 1,925,910 +2.61(+1.89%)
Aug 20, 2021 138.72 139.57 137.45 137.99 2,367,128 -0.42(-0.31%)
Aug 19, 2021 137.21 139.21 136.91 138.41 1,918,407 +0.60(+0.44%)
Aug 18, 2021 138.74 139.69 137.65 137.81 2,124,160 -1.03(-0.74%)
Aug 17, 2021 137.00 139.94 136.58 138.84 2,377,878 +1.02(+0.74%)
Aug 16, 2021 135.81 137.84 135.26 137.82 1,817,381 +1.30(+0.95%)
Aug 13, 2021 136.78 137.23 136.04 136.52 1,597,595 -0.31(-0.23%)
Aug 12, 2021 135.96 136.85 134.80 136.83 1,901,163 +0.69(+0.51%)
Aug 11, 2021 135.77 136.29 134.92 136.15 1,870,428 +1.22(+0.90%)
Aug 10, 2021 133.99 134.95 133.05 134.92 2,245,362 +0.89(+0.66%)
Aug 09, 2021 134.58 135.67 133.32 134.04 1,750,086 -0.18(-0.13%)
Aug 06, 2021 134.34 135.19 133.30 134.22 2,439,313 -0.52(-0.39%)
Aug 05, 2021 142.57 144.22 132.74 134.74 5,603,528 -2.99(-2.17%)
Aug 04, 2021 137.35 139.14 136.20 137.73 2,936,147 +0.11(+0.08%)
Aug 03, 2021 140.42 141.09 135.03 137.62 4,562,952 -4.24(-2.99%)
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.