Skip to main content

Electronic Arts (NQ: EA )

139.56 -1.18 (-0.84%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 133.91 134.99 131.15 131.21 3,723,278 -1.24(-0.94%)
Feb 25, 2021 134.42 136.09 131.34 132.45 3,106,656 -2.39(-1.77%)
Feb 24, 2021 135.45 136.74 134.11 134.84 3,814,148 -3.42(-2.47%)
Feb 23, 2021 137.55 139.03 133.38 138.26 2,845,683 -1.07(-0.77%)
Feb 22, 2021 141.68 142.40 139.07 139.33 1,871,662 -3.61(-2.53%)
Feb 19, 2021 144.63 145.91 142.44 142.94 2,189,449 -1.43(-0.99%)
Feb 18, 2021 143.04 145.35 141.21 144.37 2,131,418 +1.55(+1.08%)
Feb 17, 2021 142.01 143.02 140.41 142.82 1,688,745 +0.05(+0.03%)
Feb 16, 2021 143.82 144.86 141.64 142.77 2,579,604 -1.92(-1.33%)
Feb 12, 2021 143.79 144.79 142.05 144.69 1,701,180 +0.40(+0.28%)
Feb 11, 2021 142.33 144.89 141.63 144.29 2,647,279 +2.66(+1.88%)
Feb 10, 2021 143.92 144.37 141.15 141.63 2,886,635 -1.47(-1.03%)
Feb 09, 2021 139.63 145.17 139.49 143.10 4,612,154 +3.58(+2.56%)
Feb 08, 2021 139.07 139.55 136.47 139.52 2,589,676 +1.21(+0.88%)
Feb 05, 2021 137.03 139.53 136.43 138.31 3,981,299 +2.54(+1.87%)
Feb 04, 2021 137.66 139.22 134.92 135.77 4,010,709 -2.15(-1.56%)
Feb 03, 2021 141.38 141.63 135.19 137.92 6,833,388 -7.98(-5.47%)
Feb 02, 2021 143.14 147.20 143.14 145.90 4,263,790 +3.04(+2.13%)
Feb 01, 2021 140.82 144.25 140.57 142.86 4,209,365 +2.61(+1.86%)
Jan 29, 2021 138.09 141.59 137.57 140.25 3,742,576 +0.19(+0.13%)
Jan 28, 2021 143.32 143.61 139.95 140.06 3,345,647 -3.15(-2.20%)
Jan 27, 2021 142.82 145.86 141.56 143.22 4,459,244 -0.07(-0.05%)
Jan 26, 2021 143.34 143.93 142.20 143.28 3,737,322 +0.00(+0.00%)
Jan 25, 2021 145.74 147.20 142.38 143.28 3,807,119 +0.29(+0.21%)
Jan 22, 2021 141.99 143.46 141.53 142.99 3,440,038 +0.03(+0.02%)
Jan 21, 2021 142.61 144.24 141.75 142.96 3,077,490 +0.36(+0.25%)
Jan 20, 2021 139.49 142.91 138.87 142.60 3,353,422 +4.08(+2.95%)
Jan 19, 2021 136.53 140.05 135.15 138.51 2,750,046 +2.38(+1.75%)
Jan 15, 2021 136.39 137.76 135.07 136.13 2,495,153 +0.06(+0.04%)
Jan 14, 2021 134.01 136.51 133.32 136.07 3,585,369 +2.55(+1.91%)
Jan 13, 2021 135.71 136.09 131.85 133.53 3,774,330 -2.66(-1.96%)
Jan 12, 2021 138.18 138.88 134.47 136.19 2,212,303 -2.12(-1.53%)
Jan 11, 2021 138.60 138.79 136.44 138.31 2,644,305 -0.63(-0.45%)
Jan 08, 2021 137.96 139.07 137.04 138.94 1,942,762 +1.10(+0.80%)
Jan 07, 2021 134.50 137.97 134.18 137.84 2,998,003 +3.86(+2.88%)
Jan 06, 2021 135.66 137.31 133.58 133.98 2,449,001 -4.43(-3.20%)
Jan 05, 2021 137.34 138.48 135.63 138.41 2,162,421 +1.77(+1.30%)
Jan 04, 2021 140.48 140.69 135.31 136.63 3,662,562 -4.01(-2.85%)
Dec 31, 2020 140.64 140.64 140.64 1,720,007 +1.52(+1.09%)
Dec 30, 2020 138.47 139.69 137.99 139.12 1,720,007 +1.32(+0.96%)
Dec 29, 2020 138.09 139.20 137.39 137.80 1,213,392 -0.02(-0.01%)
Dec 28, 2020 139.40 139.61 135.92 137.82 1,793,092 -1.07(-0.77%)
Dec 24, 2020 138.41 139.27 137.88 138.89 702,588 +0.29(+0.21%)
Dec 23, 2020 136.64 139.45 135.77 138.59 1,799,548 +2.04(+1.49%)
Dec 22, 2020 138.33 138.80 135.83 136.56 2,147,188 -1.55(-1.12%)
Dec 21, 2020 138.71 139.43 136.10 138.10 2,686,462 -1.57(-1.12%)
Dec 18, 2020 137.76 140.02 136.70 139.67 4,976,828 +2.70(+1.97%)
Dec 17, 2020 139.02 139.56 135.47 136.97 3,702,028 -1.71(-1.24%)
Dec 16, 2020 136.62 140.49 136.46 138.68 4,114,077 +0.92(+0.67%)
Dec 15, 2020 134.97 137.90 134.28 137.76 3,466,103 +3.05(+2.27%)
Dec 14, 2020 135.64 135.73 133.78 134.70 3,427,622 +1.70(+1.28%)
Dec 11, 2020 132.00 134.28 131.85 133.00 3,262,885 +1.10(+0.83%)
Dec 10, 2020 128.94 132.58 128.54 131.90 2,964,898 +1.48(+1.13%)
Dec 09, 2020 128.85 130.87 128.14 130.42 4,318,303 +1.00(+0.77%)
Dec 08, 2020 127.74 129.81 127.05 129.43 2,895,085 +1.28(+1.00%)
Dec 07, 2020 126.53 128.28 126.22 128.14 2,727,312 +2.11(+1.67%)
Dec 04, 2020 123.81 126.49 123.65 126.04 2,800,857 +0.30(+0.24%)
Dec 03, 2020 127.81 128.17 125.54 125.73 2,399,997 -1.14(-0.90%)
Dec 02, 2020 124.41 127.07 123.87 126.87 1,943,331 +2.25(+1.81%)
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.