Skip to main content

Electronic Arts (NQ: EA )

132.91 +1.04 (+0.79%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 115.37 116.48 114.03 115.71 2,271,556 +0.50(+0.43%)
Apr 27, 2018 116.71 117.25 113.58 115.21 2,585,837 -2.09(-1.78%)
Apr 26, 2018 114.28 117.84 114.28 117.30 3,224,172 +2.86(+2.50%)
Apr 25, 2018 116.03 116.60 113.58 114.43 3,087,324 -1.87(-1.61%)
Apr 24, 2018 117.64 119.08 114.50 116.31 3,069,449 -0.99(-0.84%)
Apr 23, 2018 120.03 120.03 116.95 117.30 1,858,200 -1.27(-1.07%)
Apr 20, 2018 120.18 120.18 117.61 118.56 2,807,181 -2.18(-1.80%)
Apr 19, 2018 121.70 123.41 119.98 120.74 3,142,253 -1.78(-1.46%)
Apr 18, 2018 122.27 122.99 121.66 122.52 1,461,017 +0.61(+0.50%)
Apr 17, 2018 120.65 122.46 120.50 121.92 2,349,985 +2.08(+1.73%)
Apr 16, 2018 119.08 120.43 118.94 119.84 1,885,687 +1.63(+1.38%)
Apr 13, 2018 119.66 119.66 117.38 118.21 2,207,632 -0.55(-0.46%)
Apr 12, 2018 117.65 119.25 116.71 118.76 2,547,801 +2.27(+1.94%)
Apr 11, 2018 117.41 118.18 116.03 116.49 2,503,432 -1.89(-1.60%)
Apr 10, 2018 118.05 118.91 116.02 118.38 3,042,593 +1.81(+1.56%)
Apr 09, 2018 116.89 118.74 116.25 116.57 2,622,627 +0.49(+0.42%)
Apr 06, 2018 116.08 2,521,483 -2.81(-2.37%)
Apr 05, 2018 119.18 120.41 118.23 118.89 2,969,240 +1.10(+0.93%)
Apr 04, 2018 114.46 118.25 114.04 117.80 3,694,968 +0.59(+0.50%)
Apr 03, 2018 117.56 118.52 115.35 117.21 2,424,803 +0.77(+0.66%)
Apr 02, 2018 118.16 118.99 114.74 116.43 2,661,878 -2.47(-2.08%)
Mar 29, 2018 118.90 118.90 118.90 0 +1.87(+1.60%)
Mar 28, 2018 117.94 119.04 115.98 117.03 3,369,196 -0.64(-0.54%)
Mar 27, 2018 123.94 124.54 116.63 117.67 3,204,147 -6.34(-5.11%)
Mar 26, 2018 121.85 125.04 120.62 124.00 2,706,894 +4.90(+4.12%)
Mar 23, 2018 120.83 122.87 119.04 119.10 2,697,755 -1.51(-1.25%)
Mar 22, 2018 122.42 123.21 120.30 120.61 2,780,525 -2.96(-2.40%)
Mar 21, 2018 124.08 125.28 123.20 123.57 2,090,394 -0.83(-0.67%)
Mar 20, 2018 123.35 125.32 122.63 124.41 1,998,639 +1.38(+1.12%)
Mar 19, 2018 125.07 125.61 121.78 123.02 3,270,753 -3.02(-2.40%)
Mar 16, 2018 127.84 128.56 125.66 126.04 4,269,406 -0.59(-0.46%)
Mar 15, 2018 125.72 127.35 124.10 126.63 2,743,510 +1.13(+0.90%)
Mar 14, 2018 124.44 125.61 121.26 125.50 3,649,861 +1.37(+1.11%)
Mar 13, 2018 126.56 126.81 123.45 124.13 3,006,488 -1.52(-1.21%)
Mar 12, 2018 126.08 126.76 125.10 125.65 2,387,077 -0.36(-0.29%)
Mar 09, 2018 127.47 128.34 125.72 126.01 2,699,557 -0.32(-0.26%)
Mar 08, 2018 124.93 127.37 124.36 126.34 3,736,121 +1.62(+1.30%)
Mar 07, 2018 125.05 124.72 2,731,893 +2.57(+2.10%)
Mar 06, 2018 124.04 124.15 121.08 122.15 2,208,551 -1.52(-1.23%)
Mar 05, 2018 121.77 124.19 121.31 123.67 1,674,797 +0.99(+0.81%)
Mar 02, 2018 118.61 122.90 118.26 122.68 2,993,493 +2.86(+2.39%)
Mar 01, 2018 122.14 122.53 118.99 119.82 3,995,841 -1.50(-1.24%)
Feb 28, 2018 124.07 125.29 121.29 121.32 3,432,968 -2.06(-1.67%)
Feb 27, 2018 125.59 126.12 123.15 123.38 3,220,728 -2.72(-2.15%)
Feb 26, 2018 124.94 126.32 124.47 126.09 2,934,144 +1.44(+1.16%)
Feb 23, 2018 122.69 124.83 121.36 124.65 2,525,520 +2.44(+2.00%)
Feb 22, 2018 121.53 122.21 1,873,367 -0.28(-0.23%)
Feb 21, 2018 124.17 125.63 122.41 122.49 3,253,758 -1.41(-1.14%)
Feb 20, 2018 122.95 125.09 122.94 123.91 2,582,917 +0.31(+0.25%)
Feb 16, 2018 123.59 123.59 123.59 0 -0.45(-0.36%)
Feb 15, 2018 122.42 124.58 121.79 124.04 3,269,691 +2.66(+2.19%)
Feb 14, 2018 118.89 122.46 118.89 121.39 4,377,658 +1.46(+1.22%)
Feb 13, 2018 118.52 120.76 118.26 119.92 2,434,204 +0.06(+0.05%)
Feb 12, 2018 119.43 121.77 119.19 119.86 3,764,695 +1.55(+1.31%)
Feb 09, 2018 115.69 119.79 112.46 118.32 6,061,939 +4.02(+3.52%)
Feb 08, 2018 120.63 120.63 114.28 114.30 5,582,911 -6.38(-5.29%)
Feb 07, 2018 120.49 122.59 120.18 120.68 4,146,777 -0.08(-0.07%)
Feb 06, 2018 116.57 120.97 115.49 120.76 4,624,576 +0.16(+0.13%)
Feb 05, 2018 121.35 123.75 118.36 120.60 4,603,691 -1.53(-1.25%)
Feb 02, 2018 125.22 125.70 122.06 122.13 6,598,330 -3.58(-2.85%)
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.