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, 2021 141.21 144.62 140.18 142.73 3,527,840 +2.06(+1.46%)
Aug 30, 2021 139.61 141.70 138.44 140.68 2,052,640 +0.34(+0.24%)
Aug 27, 2021 138.94 140.71 138.63 140.33 1,165,222 +1.44(+1.04%)
Aug 26, 2021 139.39 140.28 138.60 138.89 1,035,243 -0.38(-0.27%)
Aug 25, 2021 140.17 140.17 137.46 139.27 1,668,599 -0.70(-0.50%)
Aug 24, 2021 140.55 141.72 139.57 139.97 1,530,076 -0.25(-0.17%)
Aug 23, 2021 137.59 140.88 136.78 140.22 1,931,120 +2.60(+1.89%)
Aug 20, 2021 138.35 139.19 137.08 137.61 2,373,532 -0.42(-0.31%)
Aug 19, 2021 136.84 138.83 136.54 138.04 1,923,597 +0.60(+0.44%)
Aug 18, 2021 138.37 139.31 137.28 137.44 2,129,907 -1.03(-0.74%)
Aug 17, 2021 136.63 139.57 136.21 138.47 2,384,311 +1.02(+0.74%)
Aug 16, 2021 135.44 137.47 134.89 137.45 1,822,297 +1.29(+0.95%)
Aug 13, 2021 136.41 136.86 135.67 136.15 1,601,917 -0.31(-0.23%)
Aug 12, 2021 135.59 136.48 134.43 136.47 1,906,307 +0.69(+0.51%)
Aug 11, 2021 135.40 135.92 134.56 135.78 1,875,488 +1.22(+0.90%)
Aug 10, 2021 133.63 134.59 132.69 134.56 2,251,437 +0.88(+0.66%)
Aug 09, 2021 134.22 135.31 132.96 133.68 1,754,821 -0.18(-0.13%)
Aug 06, 2021 133.98 134.82 132.94 133.85 2,445,913 -0.52(-0.39%)
Aug 05, 2021 142.19 143.83 132.38 134.37 5,618,687 -2.98(-2.17%)
Aug 04, 2021 136.97 138.76 135.84 137.36 2,944,090 +0.11(+0.08%)
Aug 03, 2021 140.04 140.71 134.67 137.25 4,575,297 -4.23(-2.99%)
Aug 02, 2021 142.34 142.98 141.19 141.48 2,092,395 +0.15(+0.10%)
Jul 30, 2021 140.24 142.71 139.86 141.33 2,877,729 +0.57(+0.40%)
Jul 29, 2021 141.32 141.99 140.27 140.76 1,673,603 -0.18(-0.13%)
Jul 28, 2021 139.75 142.52 139.65 140.94 1,378,810 +1.60(+1.15%)
Jul 27, 2021 142.41 142.57 137.76 139.34 2,166,245 -3.26(-2.29%)
Jul 26, 2021 142.47 143.34 141.18 142.60 1,331,333 +0.26(+0.18%)
Jul 23, 2021 140.05 142.71 139.18 142.34 2,311,734 +2.65(+1.90%)
Jul 22, 2021 137.51 139.86 137.51 139.69 1,948,725 +1.54(+1.12%)
Jul 21, 2021 141.27 141.27 137.64 138.15 2,122,155 -0.34(-0.25%)
Jul 20, 2021 138.77 139.40 137.33 138.50 1,904,827 -0.17(-0.12%)
Jul 19, 2021 140.51 142.52 137.80 138.66 2,239,423 -1.83(-1.30%)
Jul 16, 2021 140.03 141.39 138.65 140.49 3,483,193 +0.43(+0.31%)
Jul 15, 2021 140.74 141.86 138.99 140.06 2,468,213 -0.45(-0.32%)
Jul 14, 2021 140.70 142.35 139.93 140.51 1,969,076 -0.13(-0.09%)
Jul 13, 2021 140.82 143.26 139.86 140.64 2,745,853 +1.83(+1.32%)
Jul 12, 2021 139.95 139.95 138.00 138.81 1,982,699 +0.39(+0.28%)
Jul 09, 2021 137.00 138.90 136.95 138.42 1,770,965 +0.53(+0.38%)
Jul 08, 2021 138.74 139.78 137.49 137.89 1,898,327 -2.45(-1.75%)
Jul 07, 2021 141.46 141.61 139.94 140.34 1,993,217 -0.05(-0.03%)
Jul 06, 2021 140.92 141.16 139.37 140.39 1,919,322 -0.40(-0.29%)
Jul 02, 2021 140.68 141.28 139.54 140.79 1,247,236 +1.25(+0.89%)
Jul 01, 2021 140.84 141.20 138.85 139.55 2,670,352 -1.66(-1.18%)
Jun 30, 2021 141.69 141.99 140.54 141.21 1,833,292 -0.27(-0.19%)
Jun 29, 2021 140.57 141.89 139.64 141.47 1,604,690 +1.10(+0.78%)
Jun 28, 2021 137.14 141.84 136.95 140.37 2,675,867 +4.31(+3.17%)
Jun 25, 2021 136.65 137.17 135.53 136.06 2,308,921 -0.06(-0.04%)
Jun 24, 2021 136.03 136.96 135.09 136.12 1,673,472 +0.03(+0.02%)
Jun 23, 2021 138.35 139.09 135.71 136.09 1,762,202 -2.20(-1.59%)
Jun 22, 2021 138.59 139.08 137.51 138.29 1,560,136 -0.10(-0.07%)
Jun 21, 2021 136.84 139.50 136.26 138.39 2,677,346 -0.16(-0.11%)
Jun 18, 2021 139.41 140.04 137.36 138.55 3,295,770 -0.80(-0.57%)
Jun 17, 2021 139.55 140.93 138.10 139.34 2,240,390 -0.66(-0.47%)
Jun 16, 2021 141.33 141.63 137.89 140.00 2,976,825 -2.16(-1.52%)
Jun 15, 2021 146.20 146.21 141.68 142.16 1,828,816 -3.68(-2.52%)
Jun 14, 2021 143.99 146.03 143.48 145.84 1,778,625 +2.12(+1.48%)
Jun 11, 2021 142.58 144.08 142.33 143.72 1,270,681 +0.72(+0.50%)
Jun 10, 2021 143.69 143.73 139.71 143.00 3,340,033 -0.16(-0.11%)
Jun 09, 2021 143.61 144.75 142.91 143.16 1,802,682 +0.31(+0.22%)
Jun 08, 2021 143.78 144.57 142.55 142.85 1,179,444 -0.22(-0.15%)
Jun 07, 2021 142.10 143.30 141.42 143.06 1,538,550 +0.50(+0.35%)
Jun 04, 2021 140.29 143.16 140.03 142.56 1,955,115 +3.16(+2.27%)
Jun 03, 2021 138.32 139.95 138.09 139.40 1,604,166 +0.58(+0.42%)
Jun 02, 2021 141.07 141.24 138.36 138.82 1,550,370 -2.18(-1.55%)
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.