Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 118.90 118.90 118.90 0 +1.87(+1.60%)
Mar 28, 2018 117.94 119.04 115.98 117.03 3,369,196 -0.64(-0.54%)
Mar 27, 2018 123.94 124.54 116.63 117.67 3,204,147 -6.34(-5.11%)
Mar 26, 2018 121.85 125.04 120.62 124.00 2,706,894 +4.90(+4.12%)
Mar 23, 2018 120.83 122.87 119.04 119.10 2,697,755 -1.51(-1.25%)
Mar 22, 2018 122.42 123.21 120.30 120.61 2,780,525 -2.96(-2.40%)
Mar 21, 2018 124.08 125.28 123.20 123.57 2,090,394 -0.83(-0.67%)
Mar 20, 2018 123.35 125.32 122.63 124.41 1,998,639 +1.38(+1.12%)
Mar 19, 2018 125.07 125.61 121.78 123.02 3,270,753 -3.02(-2.40%)
Mar 16, 2018 127.84 128.56 125.66 126.04 4,269,406 -0.59(-0.46%)
Mar 15, 2018 125.72 127.35 124.10 126.63 2,743,510 +1.13(+0.90%)
Mar 14, 2018 124.44 125.61 121.26 125.50 3,649,861 +1.37(+1.11%)
Mar 13, 2018 126.56 126.81 123.45 124.13 3,006,488 -1.52(-1.21%)
Mar 12, 2018 126.08 126.76 125.10 125.65 2,387,077 -0.36(-0.29%)
Mar 09, 2018 127.47 128.34 125.72 126.01 2,699,557 -0.32(-0.26%)
Mar 08, 2018 124.93 127.37 124.36 126.34 3,736,121 +1.62(+1.30%)
Mar 07, 2018 125.05 124.72 2,731,893 +2.57(+2.10%)
Mar 06, 2018 124.04 124.15 121.08 122.15 2,208,551 -1.52(-1.23%)
Mar 05, 2018 121.77 124.19 121.31 123.67 1,674,797 +0.99(+0.81%)
Mar 02, 2018 118.61 122.90 118.26 122.68 2,993,493 +2.86(+2.39%)
Mar 01, 2018 122.14 122.53 118.99 119.82 3,995,841 -1.50(-1.24%)
Feb 28, 2018 124.07 125.29 121.29 121.32 3,432,968 -2.06(-1.67%)
Feb 27, 2018 125.59 126.12 123.15 123.38 3,220,728 -2.72(-2.15%)
Feb 26, 2018 124.94 126.32 124.47 126.09 2,934,144 +1.44(+1.16%)
Feb 23, 2018 122.69 124.83 121.36 124.65 2,525,520 +2.44(+2.00%)
Feb 22, 2018 121.53 122.21 1,873,367 -0.28(-0.23%)
Feb 21, 2018 124.17 125.63 122.41 122.49 3,253,758 -1.41(-1.14%)
Feb 20, 2018 122.95 125.09 122.94 123.91 2,582,917 +0.31(+0.25%)
Feb 16, 2018 123.59 123.59 123.59 0 -0.45(-0.36%)
Feb 15, 2018 122.42 124.58 121.79 124.04 3,269,691 +2.66(+2.19%)
Feb 14, 2018 118.89 122.46 118.89 121.39 4,377,658 +1.46(+1.22%)
Feb 13, 2018 118.52 120.76 118.26 119.92 2,434,204 +0.06(+0.05%)
Feb 12, 2018 119.43 121.77 119.19 119.86 3,764,695 +1.55(+1.31%)
Feb 09, 2018 115.69 119.79 112.46 118.32 6,061,939 +4.02(+3.52%)
Feb 08, 2018 120.63 120.63 114.28 114.30 5,582,911 -6.38(-5.29%)
Feb 07, 2018 120.49 122.59 120.18 120.68 4,146,777 -0.08(-0.07%)
Feb 06, 2018 116.57 120.97 115.49 120.76 4,624,576 +0.16(+0.13%)
Feb 05, 2018 121.35 123.75 118.36 120.60 4,603,691 -1.53(-1.25%)
Feb 02, 2018 125.22 125.70 122.06 122.13 6,598,330 -3.58(-2.85%)
Feb 01, 2018 124.31 127.55 123.58 125.71 6,420,600 +1.20(+0.96%)
Jan 31, 2018 127.05 128.49 124.03 124.51 14,910,841 +8.10(+6.96%)
Jan 30, 2018 114.16 117.02 114.16 116.41 8,612,944 +1.03(+0.89%)
Jan 29, 2018 112.99 117.11 112.99 115.38 6,371,454 +2.40(+2.13%)
Jan 26, 2018 113.11 114.00 111.35 112.98 3,484,764 +0.69(+0.61%)
Jan 25, 2018 113.47 113.74 111.48 112.29 3,525,647 -0.16(-0.14%)
Jan 24, 2018 116.13 116.13 112.06 112.45 6,431,548 -2.95(-2.56%)
Jan 23, 2018 115.61 116.38 114.69 115.40 3,508,335 -0.31(-0.27%)
Jan 22, 2018 114.08 116.02 113.59 115.72 4,313,289 +1.78(+1.56%)
Jan 19, 2018 113.13 114.17 112.51 113.94 3,603,659 +0.88(+0.78%)
Jan 18, 2018 111.85 113.40 111.02 113.06 4,439,441 +2.10(+1.89%)
Jan 17, 2018 110.82 111.25 109.37 110.96 2,762,208 +1.20(+1.09%)
Jan 16, 2018 111.80 112.14 109.46 109.76 3,584,428 -1.19(-1.07%)
Jan 12, 2018 110.95 110.95 110.95 0 +1.11(+1.01%)
Jan 11, 2018 110.39 110.82 109.55 109.84 2,843,550 -0.25(-0.22%)
Jan 10, 2018 110.09 2,542,567 +0.07(+0.06%)
Jan 09, 2018 111.15 111.46 108.33 110.02 4,179,996 -1.02(-0.92%)
Jan 08, 2018 111.31 111.97 109.06 111.04 4,668,882 +0.81(+0.74%)
Jan 05, 2018 105.94 110.58 105.52 110.22 6,080,104 +5.10(+4.85%)
Jan 04, 2018 107.75 108.42 104.61 105.12 3,851,797 -2.51(-2.33%)
Jan 03, 2018 107.64 109.19 107.26 107.64 3,273,652 +0.29(+0.27%)
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.