Skip to main content

Electronic Arts (NQ: EA )

131.37 +1.69 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 130.15 131.56 129.79 131.37 1,000,321 +1.69(+1.30%)
Aug 11, 2022 131.99 132.28 129.59 129.68 1,435,351 -1.48(-1.13%)
Aug 10, 2022 130.84 132.20 130.10 131.16 1,640,549 +1.88(+1.45%)
Aug 09, 2022 130.05 130.58 128.06 129.28 1,977,415 -1.77(-1.35%)
Aug 08, 2022 132.75 133.42 130.59 131.05 1,585,770 -1.51(-1.14%)
Aug 05, 2022 132.10 132.68 131.21 132.56 1,178,665 -0.68(-0.51%)
Aug 04, 2022 133.37 133.80 131.99 133.24 1,666,344 -0.04(-0.03%)
Aug 03, 2022 131.14 134.92 130.41 133.28 2,210,353 +4.39(+3.41%)
Aug 02, 2022 129.75 130.60 128.73 128.89 2,184,625 -1.98(-1.51%)
Aug 01, 2022 130.59 131.85 129.79 130.87 1,652,565 -0.36(-0.27%)
Jul 29, 2022 132.17 132.94 130.07 131.23 2,530,834 -1.95(-1.46%)
Jul 28, 2022 132.49 133.62 131.40 133.18 1,441,079 +1.00(+0.76%)
Jul 27, 2022 130.46 132.96 129.81 132.18 1,698,679 +1.43(+1.09%)
Jul 26, 2022 130.72 133.46 129.77 130.75 1,571,292 +0.83(+0.64%)
Jul 25, 2022 130.00 130.85 129.51 129.92 1,404,631 -0.24(-0.18%)
Jul 22, 2022 130.01 132.02 129.77 130.16 1,486,222 -0.05(-0.04%)
Jul 21, 2022 128.11 130.38 127.22 130.21 2,306,137 +2.62(+2.05%)
Jul 20, 2022 126.79 128.27 126.22 127.59 1,365,134 +0.84(+0.66%)
Jul 19, 2022 124.71 126.88 124.09 126.75 1,854,091 +3.13(+2.53%)
Jul 18, 2022 124.12 125.22 123.19 123.62 1,584,532 +0.46(+0.37%)
Jul 15, 2022 122.75 124.12 122.72 123.16 1,244,683 +0.87(+0.71%)
Jul 14, 2022 121.05 122.40 120.19 122.29 1,315,331 +0.61(+0.50%)
Jul 13, 2022 120.25 122.39 119.54 121.68 1,725,942 -0.30(-0.25%)
Jul 12, 2022 123.73 124.98 121.72 121.98 1,249,672 -1.86(-1.50%)
Jul 11, 2022 125.30 125.61 123.68 123.84 1,291,288 -1.79(-1.42%)
Jul 08, 2022 124.83 126.45 124.20 125.63 1,385,980 +0.03(+0.02%)
Jul 07, 2022 124.14 126.34 123.77 125.60 1,769,121 +1.25(+1.01%)
Jul 06, 2022 124.89 125.27 123.50 124.35 1,517,627 -0.40(-0.32%)
Jul 05, 2022 121.52 125.00 120.54 124.75 1,773,113 +2.02(+1.65%)
Jul 01, 2022 120.90 123.02 120.71 122.73 1,188,060 +1.08(+0.89%)
Jun 30, 2022 122.43 123.35 121.07 121.65 2,318,967 -1.18(-0.96%)
Jun 29, 2022 123.05 124.02 121.67 122.83 2,006,472 -0.05(-0.04%)
Jun 28, 2022 125.91 126.57 122.61 122.88 3,251,315 -2.72(-2.17%)
Jun 27, 2022 129.12 129.79 123.24 125.60 3,597,591 -4.60(-3.53%)
Jun 24, 2022 130.20 131.05 128.54 130.20 6,940,471 +1.24(+0.96%)
Jun 23, 2022 128.98 130.00 127.71 128.96 2,048,793 -0.07(-0.05%)
Jun 22, 2022 129.20 130.73 128.82 129.03 2,083,486 -1.36(-1.04%)
Jun 21, 2022 129.78 130.94 128.58 130.39 2,222,922 +1.85(+1.44%)
Jun 17, 2022 127.76 129.54 125.85 128.54 3,730,465 +0.56(+0.44%)
Jun 16, 2022 126.87 128.73 126.03 127.98 2,329,587 -1.28(-0.99%)
Jun 15, 2022 127.65 130.60 127.05 129.26 2,210,061 +1.89(+1.48%)
Jun 14, 2022 129.16 129.77 126.28 127.37 2,441,577 -1.39(-1.08%)
Jun 13, 2022 131.26 131.91 128.67 128.76 2,809,728 -4.68(-3.51%)
Jun 10, 2022 133.53 134.98 132.75 133.44 2,052,784 -2.37(-1.75%)
Jun 09, 2022 138.33 140.18 135.78 135.81 2,239,859 -3.41(-2.45%)
Jun 08, 2022 140.63 141.47 138.75 139.22 1,702,486 -1.75(-1.24%)
Jun 07, 2022 139.03 141.02 138.72 140.97 1,847,251 +0.62(+0.44%)
Jun 06, 2022 141.46 142.22 139.87 140.35 1,649,206 -0.65(-0.46%)
Jun 03, 2022 140.69 142.79 140.16 141.00 2,924,203 -0.50(-0.35%)
Jun 02, 2022 138.73 141.74 137.62 141.50 2,868,284 +1.97(+1.41%)
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.