Skip to main content

Electronic Arts (NQ: EA )

140.88 +0.43 (+0.31%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 127.39 128.33 124.23 124.69 4,972,779 -1.24(-0.99%)
Jul 31, 2018 124.66 126.16 122.56 125.93 6,371,103 +2.48(+2.01%)
Jul 30, 2018 130.52 130.64 122.85 123.44 9,700,914 -7.43(-5.68%)
Jul 27, 2018 131.98 134.96 128.37 130.88 11,872,400 -7.91(-5.70%)
Jul 26, 2018 144.75 144.75 137.97 138.79 6,410,801 -4.50(-3.14%)
Jul 25, 2018 141.73 143.57 141.09 143.29 3,221,956 +2.13(+1.51%)
Jul 24, 2018 144.27 144.48 139.87 141.16 3,967,157 -2.19(-1.53%)
Jul 23, 2018 143.30 144.62 142.15 143.35 2,276,849 -0.90(-0.62%)
Jul 20, 2018 144.94 146.51 143.91 144.25 2,208,248 -0.47(-0.32%)
Jul 19, 2018 144.87 146.19 143.80 144.72 1,682,356 -0.95(-0.65%)
Jul 18, 2018 145.79 146.71 144.47 145.66 2,542,528 +0.19(+0.13%)
Jul 17, 2018 142.41 145.96 141.83 145.48 2,534,027 +2.02(+1.40%)
Jul 16, 2018 145.68 145.83 143.22 143.46 1,960,657 -2.00(-1.38%)
Jul 13, 2018 147.94 144.15 145.47 2,155,897 +0.12(+0.08%)
Jul 12, 2018 143.71 145.48 143.24 145.35 1,946,106 +2.83(+1.98%)
Jul 11, 2018 143.07 142.53 2,102,974 +1.50(+1.06%)
Jul 10, 2018 141.24 142.16 140.22 141.03 1,754,466 -0.44(-0.31%)
Jul 09, 2018 142.36 143.66 139.15 141.47 2,087,372 -0.45(-0.32%)
Jul 06, 2018 139.92 142.10 139.83 141.92 1,665,013 +1.83(+1.31%)
Jul 05, 2018 139.45 140.31 138.96 140.09 1,276,249 +1.96(+1.42%)
Jul 03, 2018 138.13 138.13 138.13 0 -2.20(-1.57%)
Jul 02, 2018 137.41 140.43 137.14 140.33 1,914,109 +2.41(+1.74%)
Jun 29, 2018 138.65 139.83 137.45 137.93 2,424,323 +0.38(+0.28%)
Jun 28, 2018 135.15 138.28 134.82 137.55 2,769,074 +2.82(+2.09%)
Jun 27, 2018 137.65 139.09 134.66 134.73 2,598,750 -2.56(-1.87%)
Jun 26, 2018 138.35 140.00 137.06 137.29 2,751,521 -0.15(-0.11%)
Jun 25, 2018 137.65 137.81 135.80 137.44 2,631,928 -0.72(-0.52%)
Jun 22, 2018 142.31 142.44 137.86 138.16 3,121,388 -1.85(-1.32%)
Jun 21, 2018 140.97 141.58 138.53 140.01 1,570,370 -0.38(-0.27%)
Jun 20, 2018 140.46 141.57 140.10 140.39 1,979,211 +0.44(+0.31%)
Jun 19, 2018 141.66 138.51 139.95 4,210,063 -1.73(-1.22%)
Jun 18, 2018 142.31 142.50 139.32 141.68 2,955,386 -1.75(-1.22%)
Jun 15, 2018 143.90 141.22 143.44 4,032,213 +2.21(+1.57%)
Jun 14, 2018 140.45 143.82 140.27 141.22 4,660,955 +1.08(+0.77%)
Jun 13, 2018 137.77 141.74 137.26 140.14 6,577,010 +3.42(+2.50%)
Jun 12, 2018 135.95 137.32 135.65 136.72 2,967,097 +0.61(+0.45%)
Jun 11, 2018 136.03 137.46 135.40 136.11 5,186,661 +1.26(+0.94%)
Jun 08, 2018 133.71 135.03 133.24 134.85 3,572,819 +0.94(+0.70%)
Jun 07, 2018 134.41 135.71 132.51 133.91 2,401,475 -0.03(-0.02%)
Jun 06, 2018 133.14 133.94 2,980,297 -0.02(-0.01%)
Jun 05, 2018 132.35 134.47 131.84 133.96 2,704,477 +2.25(+1.71%)
Jun 04, 2018 132.72 133.99 130.75 131.71 2,525,342 -1.01(-0.76%)
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.