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 (%)
Apr 30, 2002 28.30 29.41 28.29 28.96 4,649,638 +0.68(+2.39%)
Apr 29, 2002 28.25 28.99 27.71 28.28 6,010,881 +0.06(+0.21%)
Apr 26, 2002 29.39 29.45 27.91 28.22 5,541,227 -0.75(-2.57%)
Apr 25, 2002 29.32 29.51 28.63 28.97 4,767,103 -0.19(-0.64%)
Apr 24, 2002 29.37 30.13 28.90 29.15 6,081,442 +0.01(+0.05%)
Apr 23, 2002 29.55 29.61 28.91 29.14 6,242,752 -0.41(-1.39%)
Apr 22, 2002 30.50 30.63 29.28 29.55 3,446,035 -0.98(-3.20%)
Apr 19, 2002 30.75 31.33 30.23 30.52 6,828,035 -0.22(-0.72%)
Apr 18, 2002 29.99 31.38 29.54 30.75 8,501,905 +1.02(+3.45%)
Apr 17, 2002 29.96 29.99 28.99 29.72 5,722,726 -0.19(-0.64%)
Apr 16, 2002 29.48 30.26 29.40 29.91 5,881,793 +0.63(+2.14%)
Apr 15, 2002 29.40 29.52 29.00 29.28 3,429,516 -0.09(-0.30%)
Apr 12, 2002 28.61 29.54 28.22 29.37 4,387,994 +0.86(+3.03%)
Apr 11, 2002 29.34 29.66 28.40 28.51 5,723,542 -0.99(-3.34%)
Apr 10, 2002 29.06 29.74 28.60 29.50 6,679,981 +0.62(+2.14%)
Apr 09, 2002 29.62 30.08 28.88 28.88 6,200,946 -0.75(-2.52%)
Apr 08, 2002 28.22 29.92 28.09 29.62 5,791,859 +1.13(+3.98%)
Apr 05, 2002 28.49 28.84 28.28 28.49 3,205,191 +0.14(+0.48%)
Apr 04, 2002 28.33 28.69 27.72 28.35 3,909,367 -0.10(-0.36%)
Apr 03, 2002 29.13 29.31 28.07 28.46 4,161,630 -0.49(-1.69%)
Apr 02, 2002 29.86 29.94 28.55 28.95 4,360,464 -1.22(-4.05%)
Apr 01, 2002 29.59 30.32 29.01 30.17 3,614,890 +0.35(+1.18%)
Mar 29, 2002 29.18 30.31 29.03 29.81 5,779,011 +0.00(+0.00%)
Mar 28, 2002 29.18 30.31 29.03 29.81 5,777,992 +0.94(+3.26%)
Mar 27, 2002 28.91 29.03 28.12 28.87 8,353,851 -0.17(-0.57%)
Mar 26, 2002 28.56 29.22 28.24 29.04 3,308,381 +0.23(+0.80%)
Mar 25, 2002 29.21 29.40 28.67 28.81 2,254,259 -0.37(-1.28%)
Mar 22, 2002 29.81 30.11 28.99 29.18 3,314,295 -0.62(-2.07%)
Mar 21, 2002 28.84 30.18 28.78 29.80 4,917,808 +1.07(+3.74%)
Mar 20, 2002 29.76 30.01 28.70 28.73 3,800,264 -1.22(-4.06%)
Mar 19, 2002 30.19 30.36 29.62 29.94 2,710,657 -0.10(-0.33%)
Mar 18, 2002 29.66 30.33 29.53 30.04 3,785,580 +0.62(+2.12%)
Mar 15, 2002 29.14 29.62 28.81 29.42 3,711,349 +0.22(+0.74%)
Mar 14, 2002 29.67 29.87 29.10 29.20 3,310,216 -0.48(-1.60%)
Mar 13, 2002 29.13 29.87 28.93 29.68 4,462,837 +0.28(+0.97%)
Mar 12, 2002 29.42 30.13 29.07 29.39 4,718,771 -0.86(-2.84%)
Mar 11, 2002 28.95 30.70 28.93 30.25 8,378,322 +1.05(+3.59%)
Mar 08, 2002 29.24 29.40 28.66 29.20 5,509,414 +0.63(+2.20%)
Mar 07, 2002 29.06 29.37 28.08 28.57 4,640,054 -0.25(-0.85%)
Mar 06, 2002 28.38 28.91 27.80 28.82 3,816,782 +0.34(+1.19%)
Mar 05, 2002 28.19 29.15 28.09 28.48 3,836,767 +0.15(+0.54%)
Mar 04, 2002 27.46 28.81 27.17 28.33 5,780,643 +0.84(+3.05%)
Mar 01, 2002 26.44 27.69 26.41 27.49 4,710,206 +1.10(+4.16%)
Feb 28, 2002 26.06 26.71 25.70 26.39 6,511,125 +0.40(+1.53%)
Feb 27, 2002 25.95 26.33 25.50 25.99 9,611,701 +0.50(+1.94%)
Feb 26, 2002 26.95 26.97 25.01 25.50 11,520,296 -0.97(-3.67%)
Feb 25, 2002 25.87 26.78 25.87 26.47 3,615,706 +0.63(+2.45%)
Feb 22, 2002 25.60 26.35 25.60 25.84 7,473,886 -0.28(-1.09%)
Feb 21, 2002 26.66 26.97 25.99 26.12 4,142,053 -0.66(-2.45%)
Feb 20, 2002 25.58 26.81 25.58 26.78 5,963,977 +1.27(+4.96%)
Feb 19, 2002 26.63 26.92 25.39 25.51 5,478,416 -1.29(-4.81%)
Feb 18, 2002 27.66 27.69 26.63 26.80 3,367,113 +0.00(+0.00%)
Feb 15, 2002 27.66 27.69 26.63 26.80 3,360,383 -1.01(-3.63%)
Feb 14, 2002 26.81 27.90 26.59 27.81 6,215,629 +1.09(+4.07%)
Feb 13, 2002 26.73 27.23 26.19 26.72 5,812,660 +0.21(+0.80%)
Feb 12, 2002 26.14 27.00 25.91 26.51 3,773,752 +0.14(+0.52%)
Feb 11, 2002 26.53 26.81 26.11 26.38 2,557,913 -0.17(-0.63%)
Feb 08, 2002 26.12 26.56 25.43 26.54 5,387,667 +0.58(+2.23%)
Feb 07, 2002 26.19 26.60 25.79 25.96 4,657,388 -0.22(-0.82%)
Feb 06, 2002 26.09 26.79 25.51 26.18 6,748,910 +0.45(+1.73%)
Feb 05, 2002 25.11 25.99 24.96 25.73 8,341,003 +0.64(+2.54%)
Feb 04, 2002 25.84 26.19 24.76 25.10 6,984,043 -0.75(-2.90%)
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.