Skip to main content

Electronic Arts (NQ: EA )

141.12 -1.47 (-1.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 104.65 105.16 104.09 105.15 1,468,310 +0.57(+0.54%)
Dec 30, 2019 105.74 105.99 104.42 104.58 1,797,808 -1.47(-1.38%)
Dec 27, 2019 106.22 106.50 105.44 106.05 1,189,493 -0.08(-0.07%)
Dec 26, 2019 106.18 106.50 105.74 106.13 1,714,100 -0.04(-0.04%)
Dec 24, 2019 105.42 106.48 105.37 106.17 619,591 +0.74(+0.71%)
Dec 23, 2019 105.89 106.53 105.31 105.42 1,659,014 -0.16(-0.15%)
Dec 20, 2019 105.65 106.07 104.71 105.58 3,397,939 +0.60(+0.57%)
Dec 19, 2019 104.65 105.51 104.30 104.98 1,576,402 +0.25(+0.24%)
Dec 18, 2019 103.67 104.90 103.32 104.73 1,608,652 +1.30(+1.26%)
Dec 17, 2019 103.54 103.89 102.81 103.43 1,405,153 +0.03(+0.03%)
Dec 16, 2019 102.71 103.60 102.52 103.40 1,890,421 +1.14(+1.12%)
Dec 13, 2019 103.03 103.52 101.53 102.26 2,506,586 -0.53(-0.51%)
Dec 12, 2019 101.27 102.86 100.93 102.78 2,574,982 +1.85(+1.83%)
Dec 11, 2019 99.64 101.24 99.59 100.94 2,143,786 +1.34(+1.35%)
Dec 10, 2019 99.61 100.25 99.07 99.60 2,051,021 -0.20(-0.20%)
Dec 09, 2019 101.07 101.23 99.69 99.79 2,037,509 -1.17(-1.16%)
Dec 06, 2019 100.63 101.03 100.11 100.97 2,621,609 +1.09(+1.09%)
Dec 05, 2019 99.22 100.03 98.16 99.88 2,312,358 +1.46(+1.48%)
Dec 04, 2019 99.54 100.14 98.22 98.42 2,796,518 -0.63(-0.63%)
Dec 03, 2019 97.36 99.24 96.93 99.05 2,682,511 +0.85(+0.87%)
Dec 02, 2019 99.20 99.37 97.39 98.20 2,784,648 -0.60(-0.60%)
Nov 29, 2019 97.84 99.76 97.83 98.79 1,300,018 +0.22(+0.22%)
Nov 27, 2019 97.89 98.75 96.58 98.58 1,905,296 +1.48(+1.52%)
Nov 26, 2019 97.68 97.94 96.54 97.10 2,890,754 -0.51(-0.52%)
Nov 25, 2019 97.10 99.02 97.10 97.61 2,875,579 +0.60(+0.61%)
Nov 22, 2019 97.47 97.74 96.16 97.01 2,750,538 +0.18(+0.18%)
Nov 21, 2019 96.09 97.05 96.06 96.84 2,880,441 +0.87(+0.91%)
Nov 20, 2019 94.01 96.74 94.01 95.97 3,103,830 +1.40(+1.48%)
Nov 19, 2019 95.08 95.72 94.21 94.57 3,491,966 -0.68(-0.72%)
Nov 18, 2019 95.29 95.95 94.58 95.25 2,706,005 -0.15(-0.15%)
Nov 15, 2019 96.68 97.21 95.23 95.40 3,389,862 +0.00(+0.00%)
Nov 14, 2019 94.09 96.32 94.01 95.40 3,374,683 +1.51(+1.60%)
Nov 13, 2019 94.50 94.84 93.44 93.89 2,932,133 -0.32(-0.34%)
Nov 12, 2019 94.30 94.71 93.16 94.22 3,766,942 -0.06(-0.06%)
Nov 11, 2019 95.41 96.73 94.20 94.28 2,208,201 -1.84(-1.91%)
Nov 08, 2019 94.78 96.34 94.21 96.11 2,358,334 +1.02(+1.07%)
Nov 07, 2019 97.11 97.11 94.89 95.10 2,204,720 -1.41(-1.46%)
Nov 06, 2019 96.52 97.00 95.82 96.51 2,502,763 +0.40(+0.42%)
Nov 05, 2019 95.98 96.82 94.51 96.10 2,780,947 +0.11(+0.11%)
Nov 04, 2019 94.24 96.36 93.50 96.00 3,921,187 +2.79(+2.99%)
Nov 01, 2019 94.99 94.99 92.99 93.21 3,445,278 -1.08(-1.14%)
Oct 31, 2019 94.50 94.60 92.79 94.29 3,336,627 -0.31(-0.33%)
Oct 30, 2019 92.18 94.72 90.53 94.60 7,302,250 +2.26(+2.45%)
Oct 29, 2019 94.60 95.38 92.30 92.34 7,176,336 -2.26(-2.39%)
Oct 28, 2019 94.87 95.75 94.09 94.60 3,696,755 +0.40(+0.43%)
Oct 25, 2019 93.44 94.24 92.53 94.20 2,116,529 +0.32(+0.34%)
Oct 24, 2019 94.05 94.84 93.08 93.87 3,317,486 +0.26(+0.28%)
Oct 23, 2019 92.36 94.14 92.29 93.61 2,207,991 +1.38(+1.50%)
Oct 22, 2019 92.10 93.67 91.17 92.23 3,455,321 -1.48(-1.58%)
Oct 21, 2019 93.39 94.71 92.92 93.71 2,041,796 +0.67(+0.71%)
Oct 18, 2019 93.94 93.99 91.99 93.04 3,222,082 -1.59(-1.68%)
Oct 17, 2019 94.59 95.85 94.40 94.64 2,481,804 +0.53(+0.56%)
Oct 16, 2019 92.34 94.25 92.33 94.11 3,062,063 +1.05(+1.12%)
Oct 15, 2019 92.07 93.19 91.18 93.06 2,234,551 +1.24(+1.35%)
Oct 14, 2019 91.94 92.58 90.68 91.82 2,433,722 -0.30(-0.33%)
Oct 11, 2019 91.87 93.77 91.69 92.12 3,211,653 +1.62(+1.79%)
Oct 10, 2019 90.63 91.51 90.19 90.50 2,103,171 -0.34(-0.38%)
Oct 09, 2019 90.98 92.43 90.76 90.84 1,623,200 +0.49(+0.54%)
Oct 08, 2019 90.99 91.77 90.14 90.35 3,030,514 -1.16(-1.27%)
Oct 07, 2019 93.03 93.72 91.27 91.52 3,020,892 -2.00(-2.13%)
Oct 04, 2019 92.27 93.67 92.27 93.51 2,296,579 +1.24(+1.35%)
Oct 03, 2019 91.48 92.95 90.84 92.27 4,014,994 +0.09(+0.10%)
Oct 02, 2019 93.89 93.89 90.41 92.18 4,208,534 -2.45(-2.58%)
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.