Electronic Arts (NQ: EA )

129.98 USD -1.03 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 131.07 132.33 128.83 129.98 2,333,757 -1.03(-0.79%)
Jan 25, 2022 133.57 134.02 129.54 131.01 2,385,358 -4.19(-3.10%)
Jan 24, 2022 137.09 139.40 131.90 135.20 4,262,101 -3.81(-2.74%)
Jan 21, 2022 138.28 140.69 138.09 139.01 3,120,019 +0.13(+0.09%)
Jan 20, 2022 137.85 141.99 137.85 138.88 3,116,123 +1.97(+1.44%)
Jan 19, 2022 135.52 138.22 134.70 136.91 3,819,991 +3.00(+2.24%)
Jan 18, 2022 138.43 142.55 133.45 133.91 8,758,969 +3.47(+2.66%)
Jan 14, 2022 130.44 0 -0.40(-0.31%)
Jan 13, 2022 133.03 133.03 130.51 130.84 1,343,539 -1.66(-1.25%)
Jan 12, 2022 131.24 132.91 129.97 132.50 1,677,661 +1.70(+1.30%)
Jan 11, 2022 127.57 130.96 127.55 130.80 1,797,206 +1.90(+1.47%)
Jan 10, 2022 131.41 132.17 128.15 128.90 3,053,178 -2.88(-2.19%)
Jan 07, 2022 129.09 132.47 127.28 131.78 2,436,038 +2.09(+1.61%)
Jan 06, 2022 133.28 133.97 129.42 129.69 2,270,656 -4.11(-3.07%)
Jan 05, 2022 136.30 137.48 133.63 133.80 2,531,748 -1.96(-1.44%)
Jan 04, 2022 134.32 136.30 133.78 135.76 2,110,753 +0.81(+0.60%)
Jan 03, 2022 131.93 135.98 131.75 134.95 2,033,918 +3.05(+2.31%)
Dec 31, 2021 134.46 134.99 131.65 131.90 1,610,904 -2.56(-1.90%)
Dec 30, 2021 133.70 135.60 133.70 134.46 1,176,249 +1.32(+0.99%)
Dec 29, 2021 133.90 134.17 131.88 133.14 912,344 -0.33(-0.25%)
Dec 28, 2021 133.24 134.97 133.04 133.47 1,230,734 +0.43(+0.32%)
Dec 27, 2021 133.27 133.75 132.30 133.04 1,377,299 +0.50(+0.38%)
Dec 23, 2021 131.28 133.01 130.86 132.54 1,594,118 +1.07(+0.81%)
Dec 22, 2021 132.08 133.24 130.55 131.47 2,170,612 -0.70(-0.53%)
Dec 21, 2021 130.97 132.32 129.19 132.17 2,250,959 +2.25(+1.73%)
Dec 20, 2021 126.46 130.13 126.46 129.92 2,592,140 +2.40(+1.88%)
Dec 17, 2021 129.34 130.80 127.28 127.52 3,514,938 -1.49(-1.16%)
Dec 16, 2021 128.61 129.78 128.02 129.01 1,694,776 +0.11(+0.09%)
Dec 15, 2021 127.70 129.24 125.82 128.90 2,470,795 +2.05(+1.62%)
Dec 14, 2021 125.98 128.34 123.86 126.85 2,106,916 +0.08(+0.06%)
Dec 13, 2021 125.64 128.30 125.64 126.77 2,273,746 +1.13(+0.90%)
Dec 10, 2021 126.15 127.37 124.66 125.64 2,186,565 +0.64(+0.51%)
Dec 09, 2021 126.49 126.88 124.69 125.00 2,485,277 -1.37(-1.08%)
Dec 08, 2021 126.38 127.32 125.13 126.37 2,553,430 +0.22(+0.17%)
Dec 07, 2021 127.25 128.00 125.93 126.15 2,653,054 -0.16(-0.13%)
Dec 06, 2021 127.44 127.81 124.88 126.31 2,863,834 +1.04(+0.83%)
Dec 03, 2021 123.64 125.60 123.09 125.27 3,373,720 +2.68(+2.19%)
Dec 02, 2021 120.65 123.76 120.65 122.59 3,107,161 +2.36(+1.96%)
Dec 01, 2021 125.10 125.96 120.08 120.23 3,654,130 -3.99(-3.21%)
Nov 30, 2021 125.88 128.59 123.28 124.22 5,192,788 -0.66(-0.53%)
Nov 29, 2021 125.90 126.11 123.07 124.88 2,279,058 -1.09(-0.87%)
Nov 26, 2021 130.80 130.89 125.47 125.97 2,264,114 -0.68(-0.54%)
Nov 24, 2021 128.25 128.57 124.81 126.65 2,851,123 -1.76(-1.37%)
Nov 23, 2021 125.75 129.21 125.59 128.41 3,765,373 +2.13(+1.69%)
Nov 22, 2021 131.70 131.83 125.31 126.28 5,352,332 -6.11(-4.62%)
Nov 19, 2021 137.26 137.42 132.19 132.39 3,972,553 -4.94(-3.60%)
Nov 18, 2021 137.28 137.67 137.11 137.33 4,120,540 -0.81(-0.59%)
Nov 17, 2021 138.62 140.70 137.60 138.14 2,245,111 -1.42(-1.02%)
Nov 16, 2021 141.17 143.36 138.57 139.56 2,952,546 -1.72(-1.22%)
Nov 15, 2021 143.61 144.39 137.64 141.28 3,850,285 -4.16(-2.86%)
Nov 12, 2021 143.86 146.59 143.54 145.44 1,613,575 +0.99(+0.69%)
Nov 11, 2021 140.15 145.81 139.75 144.45 3,108,610 +5.17(+3.71%)
Nov 10, 2021 139.67 139.28 2,058,774 -0.51(-0.36%)
Nov 09, 2021 139.35 141.00 138.67 139.79 1,795,982 +1.63(+1.18%)
Nov 08, 2021 139.99 140.32 137.64 138.16 2,538,232 -1.41(-1.01%)
Nov 05, 2021 144.19 144.70 138.61 139.57 2,757,821 -2.87(-2.01%)
Nov 04, 2021 143.38 146.72 142.00 142.44 3,496,234 +2.94(+2.11%)
Nov 03, 2021 137.70 140.72 136.42 139.50 3,562,172 -0.67(-0.48%)
Nov 02, 2021 141.55 141.75 138.74 140.17 2,514,598 -1.60(-1.13%)
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.