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 (%)
Jun 28, 2002 32.05 32.76 31.87 32.30 7,094,137 -0.41(-1.24%)
Jun 27, 2002 31.62 32.72 31.42 32.71 12,334,839 +1.53(+4.91%)
Jun 26, 2002 29.71 31.21 29.66 31.18 6,728,726 +0.68(+2.25%)
Jun 25, 2002 30.32 31.05 30.18 30.49 5,970,706 +0.17(+0.56%)
Jun 21, 2002 31.41 31.50 30.56 30.32 4,988,982 -0.67(-2.15%)
Jun 20, 2002 31.74 32.03 30.77 30.99 5,510,619 -0.73(-2.31%)
Jun 19, 2002 31.98 32.11 31.63 31.72 4,365,922 -0.37(-1.16%)
Jun 18, 2002 31.69 32.55 31.69 32.09 4,769,572 +0.20(+0.63%)
Jun 17, 2002 30.57 31.89 30.50 31.89 6,992,509 +1.42(+4.65%)
Jun 14, 2002 29.96 30.56 28.94 30.47 7,142,804 -0.48(-1.55%)
Jun 12, 2002 30.84 30.98 29.84 30.95 5,066,072 +0.30(+0.97%)
Jun 11, 2002 31.30 31.54 30.61 30.65 4,550,570 -0.45(-1.46%)
Jun 10, 2002 30.91 31.53 30.81 31.11 4,841,345 +0.18(+0.57%)
Jun 07, 2002 30.37 31.23 29.83 30.93 6,347,773 +0.15(+0.48%)
Jun 06, 2002 31.23 31.32 30.62 30.78 4,517,444 -0.56(-1.79%)
Jun 05, 2002 31.30 31.54 30.59 31.35 5,662,346 +0.05(+0.16%)
May 31, 2002 31.35 31.76 31.05 31.30 5,250,107 +0.53(+1.72%)
May 28, 2002 31.42 31.42 30.39 30.77 5,279,962 -0.44(-1.39%)
May 27, 2002 31.45 31.65 31.10 31.21 5,521,252 +0.00(+0.00%)
May 24, 2002 31.45 31.65 31.10 31.21 5,478,924 -0.56(-1.77%)
May 23, 2002 31.01 31.78 30.75 31.77 10,363,825 +0.86(+2.77%)
May 22, 2002 30.30 30.92 29.89 30.91 6,299,106 +0.78(+2.60%)
May 21, 2002 31.26 31.27 30.12 30.13 8,636,350 -1.12(-3.60%)
May 20, 2002 30.99 31.42 30.58 31.25 5,724,099 +0.10(+0.31%)
May 17, 2002 31.13 31.25 30.52 31.16 4,851,365 +0.12(+0.39%)
May 16, 2002 30.17 31.30 30.03 31.03 7,663,010 +1.00(+3.34%)
May 15, 2002 29.41 30.52 29.22 30.03 8,464,993 +0.52(+1.77%)
May 14, 2002 30.56 31.34 28.96 29.51 20,671,826 -0.39(-1.29%)
May 13, 2002 29.00 30.16 28.76 29.89 10,575,874 +0.99(+3.44%)
May 10, 2002 30.43 30.44 28.66 28.90 18,548,062 +0.07(+0.25%)
May 09, 2002 29.09 29.82 28.61 28.83 7,497,787 -0.58(-1.96%)
May 08, 2002 27.40 29.64 27.39 29.41 12,188,020 +3.01(+11.39%)
May 07, 2002 27.77 28.00 26.16 26.40 9,308,691 -1.28(-4.63%)
May 06, 2002 28.11 28.41 27.41 27.68 3,348,822 -0.39(-1.39%)
May 03, 2002 28.60 28.60 27.66 28.07 4,268,588 -0.49(-1.71%)
May 02, 2002 29.15 29.44 28.41 28.56 4,620,094 -0.49(-1.70%)
May 01, 2002 28.86 29.27 28.20 29.05 3,056,615 +0.18(+0.61%)
Apr 30, 2002 28.23 29.33 28.22 28.88 4,662,218 +0.67(+2.39%)
Apr 29, 2002 28.18 28.91 27.63 28.20 6,027,144 +0.06(+0.21%)
Apr 26, 2002 29.31 29.37 27.84 28.14 5,556,219 -0.74(-2.57%)
Apr 25, 2002 29.24 29.43 28.55 28.89 4,780,000 -0.19(-0.64%)
Apr 24, 2002 29.29 30.05 28.82 29.07 6,097,895 +0.01(+0.05%)
Apr 23, 2002 29.47 29.53 28.83 29.06 6,259,641 -0.41(-1.39%)
Apr 22, 2002 30.42 30.55 29.20 29.47 3,455,358 -0.97(-3.20%)
Apr 19, 2002 30.67 31.25 30.14 30.44 6,846,508 -0.22(-0.72%)
Apr 18, 2002 29.91 31.29 29.46 30.66 8,524,907 +1.02(+3.45%)
Apr 17, 2002 29.88 29.91 28.91 29.64 5,738,209 -0.19(-0.64%)
Apr 16, 2002 29.40 30.17 29.32 29.83 5,897,706 +0.63(+2.14%)
Apr 15, 2002 29.32 29.45 28.93 29.21 3,438,794 -0.09(-0.30%)
Apr 12, 2002 28.54 29.46 28.14 29.29 4,399,866 +0.86(+3.03%)
Apr 11, 2002 29.26 29.58 28.32 28.43 5,739,027 -0.98(-3.34%)
Apr 10, 2002 28.98 29.66 28.52 29.42 6,698,053 +0.62(+2.14%)
Apr 09, 2002 29.54 30.00 28.80 28.80 6,217,722 -0.74(-2.52%)
Apr 08, 2002 28.14 29.84 28.01 29.54 5,807,529 +1.13(+3.98%)
Apr 05, 2002 28.42 28.76 28.21 28.41 3,213,863 +0.14(+0.48%)
Apr 04, 2002 28.25 28.61 27.65 28.28 3,919,944 -0.10(-0.36%)
Apr 03, 2002 29.05 29.23 28.00 28.38 4,172,889 -0.49(-1.69%)
Apr 02, 2002 29.78 29.86 28.48 28.87 4,372,261 -1.22(-4.05%)
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.