Skip to main content

Electronic Arts (NQ: EA )

121.65 -1.18 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 122.29 123.14 119.27 122.88 4,571,900 +1.53(+1.26%)
May 28, 2020 117.99 122.10 116.76 121.35 4,752,693 +3.97(+3.38%)
May 27, 2020 115.07 117.76 111.11 117.38 4,977,615 +0.74(+0.63%)
May 26, 2020 120.44 120.48 116.19 116.64 3,260,964 -3.18(-2.65%)
May 22, 2020 117.22 120.01 116.61 119.82 2,287,300 +2.56(+2.18%)
May 21, 2020 119.88 119.88 117.20 117.26 2,257,104 -2.29(-1.92%)
May 20, 2020 119.10 121.76 119.06 119.55 3,528,759 +1.01(+0.85%)
May 19, 2020 116.77 119.37 116.72 118.54 2,518,158 +1.42(+1.21%)
May 18, 2020 116.71 117.92 114.73 117.12 4,335,879 -1.01(-0.85%)
May 15, 2020 116.22 118.90 116.11 118.13 3,268,200 +1.01(+0.86%)
May 14, 2020 116.50 117.26 114.46 117.12 2,802,476 +0.22(+0.19%)
May 13, 2020 117.07 119.16 114.52 116.90 3,079,211 +0.53(+0.46%)
May 12, 2020 117.68 119.52 116.29 116.37 2,875,141 -1.00(-0.85%)
May 11, 2020 116.93 118.50 116.35 117.37 2,898,655 +0.75(+0.64%)
May 08, 2020 116.25 117.52 115.58 116.62 3,599,000 -0.18(-0.15%)
May 07, 2020 116.27 116.94 114.73 116.80 3,579,468 +1.48(+1.28%)
May 06, 2020 115.00 117.16 111.83 115.32 6,082,312 -4.29(-3.59%)
May 05, 2020 118.32 120.19 116.30 119.61 5,049,108 +2.78(+2.38%)
May 04, 2020 113.91 117.56 113.65 116.83 3,283,932 +3.56(+3.14%)
May 01, 2020 113.13 114.36 112.06 113.27 2,378,600 -0.99(-0.87%)
Apr 30, 2020 112.48 114.49 112.40 114.26 3,506,653 +1.48(+1.31%)
Apr 29, 2020 111.87 114.45 110.86 112.78 3,912,014 +1.43(+1.28%)
Apr 28, 2020 116.00 116.49 110.92 111.35 4,647,880 -4.67(-4.03%)
Apr 27, 2020 117.97 118.47 115.13 116.02 2,351,955 -0.29(-0.25%)
Apr 24, 2020 115.67 116.68 114.09 116.31 1,753,900 +1.85(+1.62%)
Apr 23, 2020 114.70 116.63 113.69 114.46 2,736,211 -0.11(-0.10%)
Apr 22, 2020 114.36 115.07 111.18 114.57 2,558,987 +1.30(+1.15%)
Apr 21, 2020 114.68 116.20 112.11 113.27 2,483,247 -2.14(-1.85%)
Apr 20, 2020 114.84 116.53 113.92 115.41 2,946,106 +0.26(+0.23%)
Apr 17, 2020 116.71 117.00 112.65 115.15 5,032,000 -2.95(-2.50%)
Apr 16, 2020 114.75 118.69 114.53 118.10 4,019,368 +4.59(+4.04%)
Apr 15, 2020 110.74 114.47 110.21 113.51 3,100,308 +1.48(+1.32%)
Apr 14, 2020 111.80 113.02 110.00 112.03 2,622,772 +2.73(+2.50%)
Apr 13, 2020 105.65 109.78 104.65 109.30 2,680,691 +3.50(+3.31%)
Apr 09, 2020 106.00 109.38 105.06 105.80 3,717,200 -1.00(-0.94%)
Apr 08, 2020 106.95 108.24 105.25 106.80 3,199,622 +0.48(+0.45%)
Apr 07, 2020 107.13 107.46 100.11 106.32 5,496,090 -0.19(-0.18%)
Apr 06, 2020 105.39 107.50 104.55 106.51 4,279,730 +3.68(+3.58%)
Apr 03, 2020 102.81 104.35 100.79 102.83 4,084,300 +0.54(+0.53%)
Apr 02, 2020 98.10 102.82 97.50 102.29 3,792,481 +4.76(+4.88%)
Apr 01, 2020 98.38 99.84 96.70 97.53 4,056,555 -2.64(-2.64%)
Mar 31, 2020 97.79 101.00 96.62 100.17 3,762,340 +2.48(+2.54%)
Mar 30, 2020 96.77 99.29 96.17 97.69 3,352,734 +2.32(+2.43%)
Mar 27, 2020 96.53 99.68 94.63 95.37 4,519,900 -3.83(-3.86%)
Mar 26, 2020 90.47 99.57 90.08 99.20 5,750,426 +9.56(+10.66%)
Mar 25, 2020 93.53 94.15 89.46 89.64 5,005,416 -4.66(-4.94%)
Mar 24, 2020 100.00 103.10 90.81 94.30 5,765,169 -1.17(-1.23%)
Mar 23, 2020 89.73 97.72 88.43 95.47 8,149,014 +8.53(+9.81%)
Mar 20, 2020 92.24 94.37 86.75 86.94 6,174,400 -3.12(-3.46%)
Mar 19, 2020 90.95 93.98 86.00 90.06 6,549,719 -0.15(-0.17%)
Mar 18, 2020 91.50 97.69 85.92 90.21 7,072,962 -5.20(-5.45%)
Mar 17, 2020 91.60 98.20 87.11 95.41 6,370,149 +6.74(+7.60%)
Mar 16, 2020 89.19 96.12 85.69 88.67 6,195,966 -8.39(-8.64%)
Mar 13, 2020 98.74 99.61 92.75 97.06 5,841,900 +3.71(+3.97%)
Mar 12, 2020 94.79 99.42 92.55 93.35 6,288,688 -7.83(-7.74%)
Mar 11, 2020 101.61 102.17 98.33 101.18 4,906,155 -2.20(-2.13%)
Mar 10, 2020 101.40 103.57 96.65 103.38 6,525,736 +2.45(+2.43%)
Mar 09, 2020 101.57 104.18 99.91 100.93 4,784,280 -6.74(-6.26%)
Mar 06, 2020 106.45 108.76 105.00 107.67 3,886,200 -2.54(-2.30%)
Mar 05, 2020 109.49 111.93 109.11 110.21 3,029,853 -1.62(-1.45%)
Mar 04, 2020 108.29 111.93 108.06 111.83 4,289,740 +5.13(+4.81%)
Mar 03, 2020 106.73 109.71 105.38 106.70 3,984,020 -0.19(-0.18%)
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.