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 (%)
Jun 30, 2020 130.05 130.05 128.18 129.50 2,220,215 +1.33(+1.04%)
Jun 29, 2020 128.46 129.82 126.71 128.17 1,712,663 -0.24(-0.18%)
Jun 26, 2020 128.40 128.85 125.62 128.41 5,001,522 +0.19(+0.15%)
Jun 25, 2020 128.94 129.35 126.60 128.22 2,217,143 -0.13(-0.10%)
Jun 24, 2020 128.03 129.06 126.17 128.35 2,252,172 +0.27(+0.21%)
Jun 23, 2020 128.79 131.02 127.69 128.08 2,603,232 +0.86(+0.68%)
Jun 22, 2020 128.49 129.32 126.32 127.22 2,925,680 -0.46(-0.36%)
Jun 19, 2020 128.60 128.71 125.43 127.68 4,319,779 +0.82(+0.65%)
Jun 18, 2020 125.63 126.95 125.63 126.86 2,509,526 +1.22(+0.97%)
Jun 17, 2020 124.29 126.52 123.86 125.64 2,216,145 +2.33(+1.89%)
Jun 16, 2020 124.69 125.41 122.65 123.31 2,563,178 -0.78(-0.62%)
Jun 15, 2020 120.53 125.04 120.34 124.08 3,959,074 +4.46(+3.73%)
Jun 12, 2020 120.73 122.36 117.50 119.62 2,575,145 -0.44(-0.37%)
Jun 11, 2020 122.26 125.08 119.59 120.06 3,578,378 -2.34(-1.91%)
Jun 10, 2020 119.80 123.24 119.12 122.40 4,032,367 +3.67(+3.09%)
Jun 09, 2020 117.78 119.41 116.25 118.74 2,392,011 +1.53(+1.31%)
Jun 08, 2020 114.25 117.28 113.66 117.21 3,568,927 +1.17(+1.01%)
Jun 05, 2020 113.21 116.90 111.10 116.04 3,421,257 +1.12(+0.97%)
Jun 04, 2020 115.22 116.81 113.81 114.92 2,962,468 -0.73(-0.64%)
Jun 03, 2020 119.80 119.80 114.93 115.66 3,887,048 -4.34(-3.62%)
Jun 02, 2020 120.87 121.15 118.35 120.00 2,404,148 -0.41(-0.34%)
Jun 01, 2020 120.90 121.88 120.01 120.41 2,076,806 -0.10(-0.08%)
May 29, 2020 119.93 120.77 116.97 120.51 4,661,772 +1.50(+1.26%)
May 28, 2020 115.72 119.75 114.51 119.01 4,846,119 +3.89(+3.38%)
May 27, 2020 112.85 115.49 108.97 115.12 5,075,463 +0.73(+0.63%)
May 26, 2020 118.12 118.16 113.95 114.39 3,325,066 -3.12(-2.65%)
May 22, 2020 114.96 117.70 114.37 117.51 2,332,262 +2.51(+2.18%)
May 21, 2020 117.57 117.57 114.94 115.00 2,301,473 -2.25(-1.92%)
May 20, 2020 116.80 119.41 116.77 117.25 3,598,126 +0.99(+0.85%)
May 19, 2020 114.52 117.07 114.47 116.25 2,567,659 +1.39(+1.21%)
May 18, 2020 114.46 115.65 112.52 114.86 4,421,112 -0.99(-0.86%)
May 15, 2020 113.98 116.61 113.87 115.85 3,332,445 +0.99(+0.86%)
May 14, 2020 114.25 115.00 112.25 114.86 2,857,566 +0.22(+0.19%)
May 13, 2020 114.81 116.86 112.31 114.65 3,139,741 +0.52(+0.45%)
May 12, 2020 115.41 117.22 114.05 114.13 2,931,659 -0.98(-0.85%)
May 11, 2020 114.68 116.22 114.11 115.11 2,955,635 +0.73(+0.64%)
May 08, 2020 114.01 115.25 113.35 114.37 3,669,747 -0.18(-0.15%)
May 07, 2020 114.03 114.69 112.52 114.55 3,649,831 +1.45(+1.28%)
May 06, 2020 112.78 114.90 109.67 113.10 6,201,876 -4.21(-3.59%)
May 05, 2020 116.04 117.87 114.06 117.30 5,148,361 +2.73(+2.38%)
May 04, 2020 111.71 115.29 111.46 114.58 3,348,486 +3.49(+3.14%)
May 01, 2020 110.95 112.15 109.90 111.09 2,425,357 -0.97(-0.87%)
Apr 30, 2020 110.31 112.28 110.23 112.06 3,575,585 +1.45(+1.31%)
Apr 29, 2020 109.71 112.24 108.72 110.61 3,988,915 +1.40(+1.28%)
Apr 28, 2020 113.76 114.24 108.78 109.20 4,739,246 -4.58(-4.03%)
Apr 27, 2020 115.70 116.19 112.91 113.78 2,398,188 -0.28(-0.25%)
Apr 24, 2020 113.44 114.43 111.89 114.07 1,788,377 +1.81(+1.62%)
Apr 23, 2020 112.49 114.38 111.50 112.25 2,789,998 -0.11(-0.10%)
Apr 22, 2020 112.16 112.85 109.04 112.36 2,609,290 +1.28(+1.15%)
Apr 21, 2020 112.47 113.96 109.95 111.09 2,532,061 -2.10(-1.85%)
Apr 20, 2020 112.63 114.28 111.72 113.19 3,004,019 +0.25(+0.23%)
Apr 17, 2020 114.46 114.74 110.48 112.93 5,130,917 -2.89(-2.50%)
Apr 16, 2020 112.54 116.40 112.32 115.82 4,098,379 +4.50(+4.04%)
Apr 15, 2020 108.61 112.26 108.08 111.32 3,161,252 +1.45(+1.32%)
Apr 14, 2020 109.64 110.84 107.88 109.87 2,674,329 +2.68(+2.50%)
Apr 13, 2020 103.61 107.66 102.63 107.19 2,733,387 +3.43(+3.31%)
Apr 09, 2020 103.96 107.27 103.03 103.76 3,790,271 -0.98(-0.94%)
Apr 08, 2020 104.89 106.15 103.22 104.74 3,262,519 +0.47(+0.45%)
Apr 07, 2020 105.06 105.39 98.18 104.27 5,604,130 -0.19(-0.18%)
Apr 06, 2020 103.36 105.43 102.53 104.46 4,363,859 +3.61(+3.58%)
Apr 03, 2020 100.83 102.34 98.85 100.85 4,164,587 +0.53(+0.53%)
Apr 02, 2020 96.21 100.84 95.62 100.32 3,867,032 +4.67(+4.88%)
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.