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 (%)
Jul 30, 2021 140.62 143.10 140.24 141.72 2,869,929 +0.57(+0.40%)
Jul 29, 2021 141.71 142.38 140.66 141.15 1,669,067 -0.18(-0.13%)
Jul 28, 2021 140.13 142.91 140.03 141.32 1,375,073 +1.60(+1.15%)
Jul 27, 2021 142.80 142.96 138.13 139.72 2,160,373 -3.27(-2.29%)
Jul 26, 2021 142.86 143.73 141.56 142.99 1,327,725 +0.26(+0.18%)
Jul 23, 2021 140.43 143.10 139.56 142.73 2,305,469 +2.66(+1.90%)
Jul 22, 2021 137.89 140.24 137.88 140.07 1,943,443 +1.55(+1.12%)
Jul 21, 2021 141.65 141.65 138.02 138.53 2,116,403 -0.34(-0.25%)
Jul 20, 2021 139.15 139.78 137.70 138.87 1,899,664 -0.17(-0.12%)
Jul 19, 2021 140.89 142.91 138.17 139.04 2,233,354 -1.83(-1.30%)
Jul 16, 2021 140.41 141.77 139.03 140.87 3,473,752 +0.43(+0.31%)
Jul 15, 2021 141.12 142.25 139.37 140.44 2,461,524 -0.45(-0.32%)
Jul 14, 2021 141.08 142.74 140.31 140.89 1,963,739 -0.13(-0.09%)
Jul 13, 2021 141.21 143.65 140.24 141.02 2,738,411 +1.83(+1.32%)
Jul 12, 2021 140.33 140.33 138.37 139.19 1,977,325 +0.39(+0.28%)
Jul 09, 2021 137.38 139.28 137.32 138.79 1,766,165 +0.53(+0.38%)
Jul 08, 2021 139.12 140.16 137.86 138.26 1,893,182 -2.46(-1.75%)
Jul 07, 2021 141.85 142.00 140.32 140.72 1,987,814 -0.05(-0.03%)
Jul 06, 2021 141.31 141.55 139.75 140.77 1,914,120 -0.40(-0.29%)
Jul 02, 2021 141.06 141.67 139.92 141.18 1,243,856 +1.25(+0.89%)
Jul 01, 2021 141.23 141.58 139.23 139.93 2,663,115 -1.66(-1.17%)
Jun 30, 2021 142.07 142.38 140.92 141.59 1,828,323 -0.27(-0.19%)
Jun 29, 2021 140.95 142.28 140.01 141.86 1,600,341 +1.10(+0.78%)
Jun 28, 2021 137.51 142.22 137.32 140.75 2,668,614 +4.32(+3.17%)
Jun 25, 2021 137.02 137.54 135.90 136.43 2,302,663 -0.06(-0.04%)
Jun 24, 2021 136.40 137.33 135.46 136.49 1,668,936 +0.03(+0.02%)
Jun 23, 2021 138.73 139.46 136.08 136.46 1,757,426 -2.21(-1.59%)
Jun 22, 2021 138.97 139.45 137.89 138.67 1,555,907 -0.10(-0.07%)
Jun 21, 2021 137.21 139.88 136.63 138.76 2,670,089 -0.16(-0.11%)
Jun 18, 2021 139.79 140.42 137.74 138.92 3,286,837 -0.80(-0.57%)
Jun 17, 2021 139.93 141.31 138.48 139.72 2,234,318 -0.66(-0.47%)
Jun 16, 2021 141.72 142.01 138.26 140.38 2,968,757 -2.16(-1.52%)
Jun 15, 2021 146.60 146.61 142.06 142.54 1,823,859 -3.69(-2.52%)
Jun 14, 2021 144.38 146.42 143.87 146.24 1,773,804 +2.13(+1.48%)
Jun 11, 2021 142.97 144.47 142.72 144.11 1,267,237 +0.72(+0.50%)
Jun 10, 2021 144.08 144.12 140.09 143.39 3,330,980 -0.16(-0.11%)
Jun 09, 2021 144.00 145.14 143.30 143.55 1,797,796 +0.31(+0.22%)
Jun 08, 2021 144.17 144.97 142.94 143.23 1,176,247 -0.22(-0.15%)
Jun 07, 2021 142.49 143.69 141.81 143.45 1,534,380 +0.50(+0.35%)
Jun 04, 2021 140.68 143.55 140.41 142.95 1,949,816 +3.17(+2.27%)
Jun 03, 2021 138.70 140.33 138.46 139.78 1,599,818 +0.58(+0.42%)
Jun 02, 2021 141.45 141.62 138.74 139.20 1,546,168 -2.19(-1.55%)
Jun 01, 2021 139.96 141.91 139.96 141.38 2,651,638 +0.85(+0.60%)
May 28, 2021 140.91 141.80 140.33 140.54 1,363,872 +0.00(+0.00%)
May 27, 2021 140.92 142.04 140.13 140.54 1,945,774 -1.04(-0.74%)
May 26, 2021 141.59 143.29 140.78 141.58 1,643,973 +0.72(+0.51%)
May 25, 2021 140.20 141.43 139.13 140.86 1,929,161 +1.15(+0.82%)
May 24, 2021 139.02 140.28 137.82 139.71 1,677,938 +1.89(+1.37%)
May 21, 2021 140.09 140.79 137.54 137.82 3,017,875 -1.61(-1.16%)
May 20, 2021 137.58 140.70 136.85 139.44 2,500,921 +2.88(+2.11%)
May 19, 2021 134.48 136.87 133.29 136.56 1,749,432 +0.81(+0.59%)
May 18, 2021 135.01 138.34 134.47 135.75 2,114,972 +0.52(+0.39%)
May 17, 2021 134.76 136.03 134.17 135.23 2,065,768 -1.07(-0.79%)
May 14, 2021 137.86 138.35 135.54 136.30 2,536,936 -0.50(-0.37%)
May 13, 2021 136.59 138.57 135.72 136.80 2,362,864 -0.53(-0.39%)
May 12, 2021 139.29 140.31 135.48 137.33 5,908,062 -1.66(-1.20%)
May 11, 2021 137.13 140.08 136.37 138.99 4,177,697 +0.70(+0.50%)
May 10, 2021 139.08 140.93 138.27 138.29 3,172,045 -1.74(-1.24%)
May 07, 2021 140.20 141.43 139.41 140.04 1,631,372 +1.06(+0.76%)
May 06, 2021 135.28 139.05 135.28 138.97 1,990,654 +3.42(+2.52%)
May 05, 2021 135.71 138.26 135.33 135.55 2,162,895 +0.79(+0.58%)
May 04, 2021 138.37 138.52 133.48 134.76 2,554,331 -4.05(-2.92%)
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.