Skip to main content

Electronic Arts (NQ: EA )

132.87 +1.00 (+0.75%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.25 91.01 87.82 90.46 4,229,713 +2.95(+3.37%)
Jan 30, 2019 85.93 87.55 85.18 87.51 3,872,376 +1.95(+2.28%)
Jan 29, 2019 88.16 88.16 85.15 85.56 4,038,320 -3.17(-3.57%)
Jan 28, 2019 87.73 88.90 86.94 88.73 4,424,757 -1.25(-1.38%)
Jan 25, 2019 90.67 91.19 89.12 89.97 4,250,492 +0.25(+0.28%)
Jan 24, 2019 87.64 89.79 86.82 89.72 3,227,979 +2.30(+2.64%)
Jan 23, 2019 90.16 90.23 86.74 87.41 4,166,216 -2.14(-2.39%)
Jan 22, 2019 89.91 90.22 88.28 89.55 4,562,582 -1.19(-1.31%)
Jan 18, 2019 88.57 91.37 88.49 90.74 5,509,754 +3.15(+3.59%)
Jan 17, 2019 86.26 88.12 85.96 87.59 4,367,421 -0.60(-0.68%)
Jan 16, 2019 86.30 88.35 84.30 88.19 6,746,956 +0.42(+0.48%)
Jan 15, 2019 87.25 87.85 86.67 87.77 2,849,541 +0.89(+1.03%)
Jan 14, 2019 87.89 88.25 86.72 86.87 3,417,327 -2.08(-2.34%)
Jan 11, 2019 88.92 89.83 88.18 88.95 3,831,418 -0.30(-0.34%)
Jan 10, 2019 87.08 89.68 86.81 89.26 4,822,054 +2.06(+2.36%)
Jan 09, 2019 88.08 89.24 86.20 87.20 4,259,354 -0.11(-0.12%)
Jan 08, 2019 86.76 88.01 86.00 87.30 6,595,355 +1.40(+1.63%)
Jan 07, 2019 83.25 86.40 81.83 85.90 6,740,997 +3.11(+3.76%)
Jan 04, 2019 79.26 83.61 78.50 82.79 7,396,811 +5.60(+7.25%)
Jan 03, 2019 77.92 78.80 76.12 77.19 3,816,465 -1.63(-2.07%)
Jan 02, 2019 75.73 79.09 75.71 78.82 3,239,026 +1.43(+1.85%)
Dec 31, 2018 78.46 78.83 76.79 77.39 3,000,203 -0.38(-0.49%)
Dec 28, 2018 78.42 78.74 76.79 77.77 2,787,301 -0.13(-0.16%)
Dec 27, 2018 75.62 77.93 75.28 77.90 4,259,872 +1.51(+1.98%)
Dec 26, 2018 73.75 76.45 72.49 76.39 3,321,289 +3.11(+4.24%)
Dec 24, 2018 74.30 75.91 72.95 73.28 2,607,028 -1.81(-2.42%)
Dec 21, 2018 76.79 77.93 74.17 75.09 7,983,718 -0.85(-1.12%)
Dec 20, 2018 76.18 77.86 74.99 75.95 5,580,416 -0.90(-1.17%)
Dec 19, 2018 78.49 79.66 75.85 76.85 6,542,752 -1.61(-2.05%)
Dec 18, 2018 78.14 80.21 77.85 78.46 6,207,084 +0.76(+0.97%)
Dec 17, 2018 78.60 80.44 76.97 77.70 4,163,678 -0.91(-1.16%)
Dec 14, 2018 78.28 80.37 77.62 78.62 5,330,194 -0.69(-0.87%)
Dec 13, 2018 82.29 82.31 79.22 79.30 5,108,461 -2.09(-2.57%)
Dec 12, 2018 82.70 83.73 81.31 81.39 3,467,315 -0.44(-0.54%)
Dec 11, 2018 83.48 83.67 81.14 81.83 3,952,887 -0.28(-0.35%)
Dec 10, 2018 80.75 82.97 80.71 82.12 3,964,778 +1.19(+1.47%)
Dec 07, 2018 82.17 83.50 80.64 80.93 4,679,151 -1.33(-1.62%)
Dec 06, 2018 78.40 82.26 77.97 82.26 5,856,215 +2.65(+3.33%)
Dec 04, 2018 81.83 83.25 79.44 79.62 5,230,269 -2.77(-3.36%)
Dec 03, 2018 84.16 84.97 81.73 82.38 5,071,780 -0.07(-0.08%)
Nov 30, 2018 84.65 85.16 82.12 82.45 5,501,495 -2.28(-2.69%)
Nov 29, 2018 83.45 85.56 83.00 84.73 3,500,857 +0.48(+0.57%)
Nov 28, 2018 83.86 84.66 82.30 84.25 4,259,550 +0.84(+1.01%)
Nov 27, 2018 83.05 84.02 81.64 83.40 3,438,407 +0.11(+0.13%)
Nov 26, 2018 81.91 83.37 80.90 83.29 5,403,941 +2.22(+2.73%)
Nov 23, 2018 82.21 82.63 80.83 81.08 1,944,259 -1.32(-1.61%)
Nov 21, 2018 82.40 82.40 82.40 0 +0.98(+1.20%)
Nov 20, 2018 79.26 81.82 78.87 81.42 5,494,632 -0.02(-0.02%)
Nov 19, 2018 84.44 84.55 81.13 81.44 4,509,457 -2.87(-3.41%)
Nov 16, 2018 85.77 86.19 83.34 84.31 4,675,276 -2.24(-2.58%)
Nov 15, 2018 84.36 86.58 83.22 86.55 3,900,761 +2.44(+2.90%)
Nov 14, 2018 86.54 86.66 83.34 84.11 3,621,459 -1.60(-1.87%)
Nov 13, 2018 86.63 87.63 85.31 85.71 3,805,594 -0.26(-0.31%)
Nov 12, 2018 86.89 87.17 84.35 85.97 5,222,438 -1.21(-1.38%)
Nov 09, 2018 91.07 91.07 86.52 87.18 7,378,763 -4.88(-5.31%)
Nov 08, 2018 92.20 92.42 90.55 92.06 5,136,243 +0.07(+0.07%)
Nov 07, 2018 91.21 92.81 90.48 91.99 7,381,726 +1.54(+1.70%)
Nov 06, 2018 90.90 91.70 89.81 90.45 4,201,320 -0.45(-0.50%)
Nov 05, 2018 90.79 91.27 89.40 90.90 4,202,574 +0.23(+0.25%)
Nov 02, 2018 93.45 93.95 90.07 90.68 5,429,915 -1.71(-1.85%)
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.