Skip to main content

Electronic Arts (NQ: EA )

121.60 -0.05 (-0.04%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 75.00 75.60 70.63 72.07 11,133,189 -3.99(-5.25%)
Oct 29, 2015 76.50 76.92 75.36 76.06 3,247,065 -0.71(-0.92%)
Oct 28, 2015 76.00 76.80 75.07 76.77 3,323,362 +1.50(+1.99%)
Oct 27, 2015 73.91 75.58 73.70 75.27 2,693,610 +1.19(+1.61%)
Oct 26, 2015 75.00 75.39 73.76 74.08 2,476,159 -0.84(-1.12%)
Oct 23, 2015 75.00 75.49 74.44 74.92 3,278,957 +0.38(+0.51%)
Oct 22, 2015 73.10 74.85 73.02 74.54 2,980,783 +1.75(+2.40%)
Oct 21, 2015 72.68 73.44 72.00 72.79 2,335,010 +0.49(+0.68%)
Oct 20, 2015 72.60 73.09 71.30 72.30 2,169,366 +0.01(+0.01%)
Oct 19, 2015 71.90 73.54 71.51 72.29 3,499,968 +0.58(+0.81%)
Oct 16, 2015 70.78 71.78 70.26 71.71 2,872,100 +0.74(+1.04%)
Oct 15, 2015 71.02 71.49 70.18 70.97 2,690,732 +0.40(+0.57%)
Oct 14, 2015 68.38 71.30 68.09 70.57 4,007,017 +2.15(+3.14%)
Oct 13, 2015 68.00 69.15 67.34 68.42 3,374,751 +0.31(+0.46%)
Oct 12, 2015 65.13 68.25 64.65 68.11 4,131,849 +3.07(+4.72%)
Oct 09, 2015 65.59 65.64 64.54 65.04 4,272,193 -0.76(-1.16%)
Oct 08, 2015 65.90 66.10 64.70 65.80 2,459,596 -0.31(-0.47%)
Oct 07, 2015 66.56 66.84 65.19 66.11 3,694,083 -0.44(-0.66%)
Oct 06, 2015 67.41 68.08 66.34 66.55 1,805,878 -1.04(-1.54%)
Oct 05, 2015 67.33 68.10 66.97 67.59 2,736,942 +1.10(+1.65%)
Oct 02, 2015 66.36 66.50 64.84 66.49 3,047,616 -0.71(-1.06%)
Oct 01, 2015 68.04 68.04 66.44 67.20 2,915,933 -0.55(-0.81%)
Sep 30, 2015 66.81 67.87 66.49 67.75 2,393,978 +1.75(+2.65%)
Sep 29, 2015 67.00 67.36 65.55 66.00 2,251,873 -0.46(-0.69%)
Sep 28, 2015 68.95 69.22 65.95 66.46 2,622,297 -3.03(-4.36%)
Sep 25, 2015 69.97 70.83 68.97 69.49 2,800,390 +0.68(+0.99%)
Sep 24, 2015 68.86 69.28 67.67 68.81 2,113,391 -0.65(-0.94%)
Sep 23, 2015 68.85 69.78 68.59 69.46 2,862,123 +0.77(+1.12%)
Sep 22, 2015 69.55 70.27 68.22 68.69 2,412,534 -1.89(-2.68%)
Sep 21, 2015 70.41 71.61 70.06 70.58 2,078,223 +0.51(+0.73%)
Sep 18, 2015 70.35 71.22 69.75 70.07 3,503,068 -0.99(-1.39%)
Sep 17, 2015 70.22 71.99 69.87 71.06 2,263,859 +0.78(+1.11%)
Sep 16, 2015 69.71 70.42 69.09 70.28 2,184,207 +0.90(+1.30%)
Sep 15, 2015 68.39 69.66 68.31 69.38 1,728,998 +1.03(+1.51%)
Sep 14, 2015 68.86 69.05 68.13 68.35 1,682,905 -0.56(-0.81%)
Sep 11, 2015 68.23 68.97 67.83 68.91 1,681,554 +0.17(+0.25%)
Sep 10, 2015 67.54 69.43 67.54 68.74 2,085,150 +0.96(+1.42%)
Sep 09, 2015 69.54 70.17 67.57 67.78 2,357,492 -0.72(-1.05%)
Sep 08, 2015 67.55 68.61 67.00 68.50 3,205,741 +2.13(+3.21%)
Sep 04, 2015 64.84 66.37 66.37 66.37 3,601,000 +0.58(+0.88%)
Sep 03, 2015 65.29 66.50 65.03 65.79 3,482,281 +1.12(+1.73%)
Sep 02, 2015 64.43 65.12 63.97 64.67 3,804,853 +1.24(+1.95%)
Sep 01, 2015 64.39 65.74 63.03 63.43 5,040,112 -2.72(-4.11%)
Aug 31, 2015 67.10 67.90 65.98 66.15 3,049,484 -1.76(-2.59%)
Aug 28, 2015 66.62 68.47 66.51 67.91 2,978,382 +0.75(+1.12%)
Aug 27, 2015 67.15 67.64 65.50 67.16 2,922,062 +0.82(+1.24%)
Aug 26, 2015 65.50 66.48 63.66 66.34 4,342,424 +2.80(+4.41%)
Aug 25, 2015 65.90 66.28 63.47 63.54 5,778,573 -0.16(-0.25%)
Aug 24, 2015 60.25 65.44 59.47 63.70 6,606,300 -1.83(-2.79%)
Aug 21, 2015 65.26 67.24 64.01 65.53 5,396,751 -2.18(-3.22%)
Aug 20, 2015 70.90 71.49 67.61 67.71 5,037,174 -3.90(-5.45%)
Aug 19, 2015 73.55 73.72 71.41 71.61 3,176,782 -2.24(-3.03%)
Aug 18, 2015 74.11 74.50 73.18 73.85 2,815,986 +0.15(+0.20%)
Aug 17, 2015 72.84 73.90 72.24 73.70 2,648,886 +0.88(+1.21%)
Aug 14, 2015 73.42 73.75 72.72 72.82 2,181,492 -0.56(-0.76%)
Aug 13, 2015 73.55 74.12 73.03 73.38 1,990,744 -0.34(-0.46%)
Aug 12, 2015 73.19 73.93 71.70 73.72 2,898,754 -0.10(-0.14%)
Aug 11, 2015 73.49 73.88 72.86 73.82 2,459,657 -0.15(-0.20%)
Aug 10, 2015 74.20 74.83 73.70 73.97 2,849,912 +0.61(+0.83%)
Aug 07, 2015 73.76 73.94 72.42 73.36 3,081,119 -0.65(-0.88%)
Aug 06, 2015 75.00 75.65 73.50 74.01 4,591,841 -1.15(-1.53%)
Aug 05, 2015 72.37 75.76 72.25 75.16 5,832,753 +3.36(+4.68%)
Aug 04, 2015 70.70 71.94 70.70 71.80 2,746,600 +0.83(+1.17%)
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.