Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.98 93.28 87.97 88.99 17,817,128 -3.77(-4.06%)
Oct 30, 2018 89.66 92.75 89.00 92.75 6,825,950 +3.56(+3.99%)
Oct 29, 2018 93.68 95.17 87.17 89.19 10,180,092 -4.92(-5.23%)
Oct 26, 2018 93.83 96.59 93.49 94.11 4,359,174 -2.37(-2.45%)
Oct 25, 2018 95.71 97.30 95.48 96.48 5,706,614 +2.34(+2.48%)
Oct 24, 2018 96.64 98.00 93.99 94.14 4,955,828 -2.78(-2.87%)
Oct 23, 2018 97.23 97.87 95.66 96.92 6,996,200 -2.22(-2.24%)
Oct 22, 2018 100.56 101.95 99.02 99.14 5,094,770 -0.73(-0.73%)
Oct 19, 2018 103.97 105.13 99.74 99.87 5,553,969 -3.61(-3.49%)
Oct 18, 2018 104.99 105.48 102.47 103.48 4,837,678 -2.92(-2.75%)
Oct 17, 2018 105.40 106.96 104.59 106.41 3,267,895 +1.34(+1.28%)
Oct 16, 2018 104.42 106.13 104.19 105.06 5,563,775 +1.51(+1.45%)
Oct 15, 2018 103.14 104.68 101.74 103.56 2,660,345 -0.22(-0.21%)
Oct 12, 2018 104.61 105.76 102.12 103.77 5,505,200 +2.45(+2.41%)
Oct 11, 2018 102.16 103.08 100.06 101.33 6,391,778 -1.52(-1.47%)
Oct 10, 2018 106.29 106.73 102.67 102.84 7,610,636 -4.24(-3.96%)
Oct 09, 2018 108.37 109.75 106.89 107.09 5,355,981 -1.11(-1.02%)
Oct 08, 2018 110.35 110.81 107.38 108.19 4,891,492 -3.04(-2.73%)
Oct 05, 2018 111.89 113.21 109.53 111.24 3,651,457 -0.27(-0.25%)
Oct 04, 2018 113.84 113.84 110.29 111.51 5,352,801 -2.33(-2.05%)
Oct 03, 2018 114.91 115.58 113.66 113.84 3,713,985 -0.65(-0.56%)
Oct 02, 2018 114.92 115.65 113.63 114.48 4,253,272 -0.49(-0.43%)
Oct 01, 2018 118.49 118.64 113.74 114.97 5,871,198 -2.88(-2.44%)
Sep 28, 2018 116.48 118.02 116.40 117.85 3,992,331 +1.08(+0.93%)
Sep 27, 2018 115.80 116.98 115.15 116.76 3,362,338 +1.26(+1.09%)
Sep 26, 2018 114.31 117.23 114.00 115.50 5,176,084 +1.80(+1.58%)
Sep 25, 2018 112.68 113.89 112.35 113.70 2,649,128 +0.99(+0.88%)
Sep 24, 2018 112.20 113.11 111.31 112.71 2,894,980 +0.21(+0.19%)
Sep 21, 2018 111.62 113.49 111.46 112.50 7,588,169 +1.52(+1.37%)
Sep 20, 2018 110.93 112.01 110.03 110.98 3,830,859 +0.54(+0.49%)
Sep 19, 2018 110.51 110.77 108.42 110.44 3,080,771 +0.26(+0.24%)
Sep 18, 2018 110.36 111.46 109.43 110.18 3,525,765 -0.04(-0.04%)
Sep 17, 2018 111.87 112.22 110.15 110.22 3,593,768 -1.55(-1.38%)
Sep 14, 2018 111.90 113.96 111.26 111.77 3,279,400 +0.42(+0.38%)
Sep 13, 2018 111.26 112.10 110.55 111.34 2,557,546 +0.82(+0.74%)
Sep 12, 2018 109.55 111.23 109.22 110.52 3,137,067 +0.69(+0.63%)
Sep 11, 2018 109.83 110.70 108.11 109.83 4,311,894 -0.90(-0.81%)
Sep 10, 2018 112.72 113.11 110.39 110.73 4,524,129 -1.66(-1.48%)
Sep 07, 2018 110.27 113.46 110.16 112.39 5,871,225 +1.67(+1.51%)
Sep 06, 2018 109.40 111.28 108.77 110.72 6,525,679 +1.61(+1.48%)
Sep 05, 2018 110.50 110.94 108.55 109.10 4,407,815 -1.93(-1.74%)
Sep 04, 2018 111.23 111.89 109.49 111.03 5,362,918 +0.11(+0.10%)
Aug 31, 2018 110.92 110.92 110.92 0 -2.47(-2.18%)
Aug 30, 2018 117.96 118.98 113.12 113.40 20,023,714 -12.30(-9.79%)
Aug 29, 2018 124.76 126.05 124.25 125.70 3,208,412 +0.71(+0.57%)
Aug 28, 2018 126.77 126.94 124.39 124.99 2,472,934 -1.15(-0.91%)
Aug 27, 2018 127.43 127.71 125.26 126.14 2,457,945 +0.00(+0.00%)
Aug 24, 2018 124.11 126.66 123.58 126.14 3,561,484 +2.80(+2.27%)
Aug 23, 2018 124.83 125.18 123.03 123.34 4,568,376 -1.48(-1.18%)
Aug 22, 2018 123.30 126.24 121.93 124.82 6,757,656 +0.84(+0.68%)
Aug 21, 2018 125.72 126.33 123.21 123.98 5,944,401 -0.93(-0.74%)
Aug 20, 2018 124.29 125.49 122.83 124.91 3,706,631 -0.29(-0.23%)
Aug 17, 2018 125.99 126.60 124.20 125.20 3,890,805 -1.66(-1.31%)
Aug 16, 2018 127.12 128.06 125.21 126.87 4,778,200 +1.62(+1.30%)
Aug 15, 2018 126.97 127.89 123.26 125.24 5,607,675 -3.78(-2.93%)
Aug 14, 2018 128.13 129.41 126.29 129.02 3,121,426 +0.58(+0.45%)
Aug 13, 2018 128.53 130.72 127.58 128.44 4,748,084 +0.00(+0.00%)
Aug 10, 2018 125.39 129.15 124.00 128.44 5,306,851 +3.42(+2.74%)
Aug 09, 2018 125.68 126.07 124.63 125.02 4,356,698 -0.58(-0.46%)
Aug 08, 2018 125.32 126.08 124.31 125.59 2,801,447 +0.30(+0.24%)
Aug 07, 2018 127.31 127.91 124.52 125.29 3,945,365 -0.91(-0.72%)
Aug 06, 2018 127.17 127.60 124.85 126.20 3,442,070 -1.80(-1.41%)
Aug 03, 2018 128.14 131.06 126.03 128.00 5,578,712 +2.17(+1.73%)
Aug 02, 2018 123.99 126.05 122.70 125.83 3,614,097 +1.14(+0.92%)
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.