Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.63 66.41 64.53 64.70 3,117,842 -1.72(-2.59%)
Aug 28, 2015 65.16 66.97 65.05 66.42 3,045,146 +0.73(+1.12%)
Aug 27, 2015 65.68 66.16 64.06 65.69 2,987,563 +0.80(+1.24%)
Aug 26, 2015 64.06 65.02 62.26 64.89 4,439,765 +2.74(+4.41%)
Aug 25, 2015 64.46 64.83 62.08 62.15 5,908,107 -0.16(-0.25%)
Aug 24, 2015 58.93 64.01 58.17 62.30 6,754,388 -1.79(-2.79%)
Aug 21, 2015 63.83 65.77 62.61 64.09 5,517,726 -2.13(-3.22%)
Aug 20, 2015 69.35 69.92 66.13 66.23 5,150,088 -3.81(-5.45%)
Aug 19, 2015 71.94 72.10 69.84 70.04 3,247,993 -2.19(-3.03%)
Aug 18, 2015 72.49 72.87 71.58 72.23 2,879,110 +0.15(+0.20%)
Aug 17, 2015 71.24 72.28 70.66 72.08 2,708,264 +0.86(+1.21%)
Aug 14, 2015 71.81 72.14 71.13 71.22 2,230,393 -0.55(-0.76%)
Aug 13, 2015 71.94 72.49 71.43 71.77 2,035,369 -0.33(-0.46%)
Aug 12, 2015 71.59 72.31 70.13 72.10 2,963,733 -0.10(-0.14%)
Aug 11, 2015 71.88 72.26 71.26 72.20 2,514,793 -0.15(-0.20%)
Aug 10, 2015 72.57 73.19 72.08 72.35 2,913,796 +0.60(+0.83%)
Aug 07, 2015 72.14 72.32 70.83 71.75 3,150,186 -0.64(-0.88%)
Aug 06, 2015 73.36 73.99 71.89 72.39 4,694,773 -1.12(-1.53%)
Aug 05, 2015 70.78 74.10 70.67 73.51 5,963,501 +3.29(+4.68%)
Aug 04, 2015 69.15 70.36 69.15 70.23 2,808,168 +0.81(+1.17%)
Aug 03, 2015 69.72 70.34 68.60 69.41 3,936,067 -0.57(-0.81%)
Jul 31, 2015 69.47 71.14 68.95 69.98 5,827,372 -0.73(-1.04%)
Jul 30, 2015 70.43 71.06 69.47 70.71 3,870,782 +0.12(+0.17%)
Jul 29, 2015 70.33 70.91 69.53 70.60 2,735,628 +0.37(+0.53%)
Jul 28, 2015 70.44 70.90 69.59 70.23 3,459,592 +0.57(+0.81%)
Jul 27, 2015 70.84 71.24 69.40 69.66 3,499,358 -1.05(-1.48%)
Jul 24, 2015 70.24 70.92 69.68 70.71 4,382,034 +0.47(+0.67%)
Jul 23, 2015 71.71 71.97 70.19 70.24 3,612,913 -1.09(-1.52%)
Jul 22, 2015 72.03 72.22 70.31 71.32 5,362,190 -0.74(-1.03%)
Jul 21, 2015 73.39 73.45 71.73 72.06 2,508,669 -1.09(-1.48%)
Jul 20, 2015 72.85 73.28 72.00 73.15 2,763,884 +1.29(+1.80%)
Jul 17, 2015 71.35 71.94 70.80 71.86 3,829,151 +0.49(+0.69%)
Jul 16, 2015 71.20 71.62 70.81 71.37 4,517,266 +0.46(+0.65%)
Jul 15, 2015 70.93 71.39 70.74 70.91 4,839,729 +0.24(+0.35%)
Jul 14, 2015 71.95 71.99 70.45 70.67 6,400,650 -1.26(-1.75%)
Jul 13, 2015 70.82 72.23 70.82 71.93 3,693,723 +1.44(+2.04%)
Jul 10, 2015 69.69 70.91 69.26 70.49 3,924,940 +1.54(+2.23%)
Jul 09, 2015 68.36 69.38 68.15 68.95 4,498,567 +1.47(+2.17%)
Jul 08, 2015 68.05 68.41 67.31 67.49 4,607,140 -0.87(-1.27%)
Jul 07, 2015 67.55 68.42 66.48 68.36 5,005,125 +1.84(+2.76%)
Jul 06, 2015 65.67 66.80 65.65 66.52 3,663,436 +0.21(+0.31%)
Jul 02, 2015 66.98 66.31 66.31 66.31 1,695,063 -0.19(-0.29%)
Jul 01, 2015 65.89 66.72 65.62 66.50 2,677,543 +1.46(+2.25%)
Jun 30, 2015 65.14 65.51 64.73 65.04 3,210,474 +0.27(+0.42%)
Jun 29, 2015 65.31 65.90 64.63 64.77 1,999,694 -1.38(-2.08%)
Jun 26, 2015 66.04 66.51 65.42 66.15 5,005,115 +0.18(+0.27%)
Jun 25, 2015 66.45 66.77 65.95 65.97 2,155,888 -0.22(-0.34%)
Jun 24, 2015 66.25 66.75 65.59 66.20 3,392,086 +1.08(+1.65%)
Jun 23, 2015 65.34 65.88 64.70 65.12 2,570,551 -0.04(-0.06%)
Jun 22, 2015 64.75 65.65 64.60 65.16 2,649,841 +0.66(+1.02%)
Jun 19, 2015 63.84 64.88 63.24 64.50 4,234,785 +0.67(+1.04%)
Jun 18, 2015 63.03 64.23 62.74 63.84 4,027,276 +0.77(+1.23%)
Jun 17, 2015 61.69 63.23 61.69 63.07 3,364,191 +1.58(+2.58%)
Jun 16, 2015 60.21 61.55 60.21 61.48 2,696,170 +1.26(+2.10%)
Jun 15, 2015 60.70 60.70 60.03 60.22 2,121,392 -1.15(-1.88%)
Jun 12, 2015 61.17 61.63 60.68 61.37 1,696,357 +0.16(+0.26%)
Jun 11, 2015 61.11 61.44 60.79 61.22 1,546,829 +0.06(+0.10%)
Jun 10, 2015 60.78 61.31 60.16 61.16 1,649,458 +0.73(+1.21%)
Jun 09, 2015 60.23 60.64 59.77 60.43 1,574,885 +0.12(+0.19%)
Jun 08, 2015 61.69 61.79 60.14 60.31 2,000,597 -1.21(-1.97%)
Jun 05, 2015 61.23 61.76 60.73 61.52 2,086,135 +0.26(+0.43%)
Jun 04, 2015 61.71 62.06 61.13 61.26 1,415,179 -0.72(-1.17%)
Jun 03, 2015 61.94 62.29 61.64 61.98 1,248,551 +0.39(+0.63%)
Jun 02, 2015 61.13 62.07 61.09 61.59 2,171,320 +0.08(+0.14%)
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.