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, 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%)
Aug 02, 2021 142.73 143.37 141.57 141.86 2,086,749 +0.15(+0.10%)
Jul 30, 2021 140.61 143.09 140.23 141.72 2,869,964 +0.57(+0.40%)
Jul 29, 2021 141.71 142.38 140.65 141.15 1,669,088 -0.18(-0.13%)
Jul 28, 2021 140.13 142.91 140.02 141.32 1,375,090 +1.61(+1.15%)
Jul 27, 2021 142.80 142.96 138.13 139.72 2,160,400 -3.27(-2.29%)
Jul 26, 2021 142.86 143.73 141.56 142.99 1,327,741 +0.26(+0.18%)
Jul 23, 2021 140.43 143.09 139.56 142.73 2,305,497 +2.66(+1.90%)
Jul 22, 2021 137.89 140.24 137.88 140.07 1,943,467 +1.55(+1.12%)
Jul 21, 2021 141.65 141.65 138.01 138.53 2,116,429 -0.35(-0.25%)
Jul 20, 2021 139.15 139.78 137.70 138.87 1,899,687 -0.17(-0.12%)
Jul 19, 2021 140.89 142.91 138.17 139.04 2,233,381 -1.83(-1.30%)
Jul 16, 2021 140.41 141.77 139.03 140.87 3,473,795 +0.43(+0.31%)
Jul 15, 2021 141.12 142.25 139.36 140.44 2,461,554 -0.45(-0.32%)
Jul 14, 2021 141.08 142.74 140.31 140.89 1,963,764 -0.13(-0.09%)
Jul 13, 2021 141.21 143.65 140.24 141.02 2,738,445 +1.83(+1.32%)
Jul 12, 2021 140.33 140.33 138.37 139.19 1,977,349 +0.39(+0.28%)
Jul 09, 2021 137.38 139.28 137.32 138.79 1,766,187 +0.53(+0.38%)
Jul 08, 2021 139.12 140.16 137.86 138.26 1,893,205 -2.46(-1.75%)
Jul 07, 2021 141.84 142.00 140.32 140.72 1,987,839 -0.05(-0.04%)
Jul 06, 2021 141.30 141.54 139.75 140.77 1,914,143 -0.40(-0.29%)
Jul 02, 2021 141.06 141.67 139.91 141.18 1,243,871 +1.25(+0.89%)
Jul 01, 2021 141.22 141.58 139.23 139.93 2,663,148 -1.66(-1.18%)
Jun 30, 2021 142.07 142.38 140.92 141.59 1,828,345 -0.27(-0.19%)
Jun 29, 2021 140.95 142.28 140.01 141.85 1,600,361 +1.10(+0.78%)
Jun 28, 2021 137.51 142.22 137.32 140.75 2,668,647 +4.32(+3.17%)
Jun 25, 2021 137.02 137.54 135.90 136.43 2,302,691 -0.06(-0.04%)
Jun 24, 2021 136.40 137.33 135.46 136.49 1,668,957 +0.03(+0.02%)
Jun 23, 2021 138.72 139.46 136.08 136.46 1,757,448 -2.20(-1.59%)
Jun 22, 2021 138.97 139.45 137.89 138.66 1,555,926 -0.10(-0.07%)
Jun 21, 2021 137.21 139.88 136.63 138.76 2,670,122 -0.16(-0.11%)
Jun 18, 2021 139.79 140.42 137.74 138.92 3,286,877 -0.80(-0.57%)
Jun 17, 2021 139.93 141.31 138.48 139.72 2,234,345 -0.66(-0.47%)
Jun 16, 2021 141.72 142.01 138.26 140.38 2,968,794 -2.17(-1.52%)
Jun 15, 2021 146.60 146.61 142.06 142.54 1,823,882 -3.69(-2.52%)
Jun 14, 2021 144.38 146.42 143.87 146.24 1,773,826 +2.13(+1.48%)
Jun 11, 2021 142.97 144.47 142.72 144.11 1,267,253 +0.72(+0.50%)
Jun 10, 2021 144.08 144.12 140.09 143.39 3,331,021 -0.16(-0.11%)
Jun 09, 2021 144.00 145.14 143.30 143.55 1,797,819 +0.31(+0.22%)
Jun 08, 2021 144.17 144.97 142.94 143.23 1,176,262 -0.22(-0.15%)
Jun 07, 2021 142.48 143.69 141.81 143.45 1,534,399 +0.50(+0.35%)
Jun 04, 2021 140.67 143.55 140.41 142.95 1,949,840 +3.17(+2.27%)
Jun 03, 2021 138.69 140.33 138.46 139.78 1,599,837 +0.58(+0.42%)
Jun 02, 2021 141.45 141.62 138.73 139.20 1,546,187 -2.19(-1.55%)
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.