Skip to main content

Electronic Arts (NQ: EA )

132.76 +0.89 (+0.68%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 138.47 141.97 137.95 140.63 3,732,433 +0.19(+0.13%)
Jan 28, 2021 143.71 144.00 140.33 140.44 3,336,579 -3.16(-2.20%)
Jan 27, 2021 143.21 146.25 141.94 143.60 4,447,158 -0.07(-0.05%)
Jan 26, 2021 143.73 144.32 142.58 143.67 3,727,192 +0.00(+0.00%)
Jan 25, 2021 146.14 147.60 142.77 143.67 3,796,801 +0.30(+0.21%)
Jan 22, 2021 142.38 143.85 141.91 143.38 3,430,714 +0.03(+0.02%)
Jan 21, 2021 143.00 144.63 142.14 143.35 3,069,149 +0.36(+0.25%)
Jan 20, 2021 139.87 143.30 139.24 142.99 3,344,332 +4.10(+2.95%)
Jan 19, 2021 136.91 140.43 135.52 138.89 2,742,592 +2.39(+1.75%)
Jan 15, 2021 136.76 138.13 135.43 136.50 2,488,390 +0.06(+0.04%)
Jan 14, 2021 134.37 136.88 133.69 136.44 3,575,651 +2.55(+1.91%)
Jan 13, 2021 136.08 136.46 132.21 133.89 3,764,100 -2.67(-1.96%)
Jan 12, 2021 138.56 139.25 134.83 136.56 2,206,307 -2.12(-1.53%)
Jan 11, 2021 138.98 139.16 136.81 138.68 2,637,138 -0.63(-0.45%)
Jan 08, 2021 138.33 139.45 137.42 139.31 1,937,496 +1.10(+0.80%)
Jan 07, 2021 134.86 138.34 134.54 138.21 2,989,878 +3.87(+2.88%)
Jan 06, 2021 136.03 137.68 133.94 134.34 2,442,363 -4.44(-3.20%)
Jan 05, 2021 137.71 138.86 136.00 138.78 2,156,560 +1.78(+1.30%)
Jan 04, 2021 140.86 141.07 135.68 137.00 3,652,635 -4.02(-2.85%)
Dec 31, 2020 141.02 141.02 141.02 1,715,345 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,345 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,104 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,233 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,684 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,670 +2.04(+1.49%)
Dec 22, 2020 138.70 139.18 136.20 136.93 2,141,369 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,181 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,339 +2.71(+1.97%)
Dec 17, 2020 139.40 139.94 135.84 137.34 3,691,994 -1.72(-1.24%)
Dec 16, 2020 137.00 140.87 136.83 139.06 4,102,927 +0.92(+0.67%)
Dec 15, 2020 135.34 138.27 134.65 138.13 3,456,709 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,331 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,041 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,862 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,599 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,238 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,920 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,266 +0.31(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,492 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,063 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,230 -0.33(-0.27%)
Nov 30, 2020 122.37 125.93 120.89 125.29 10,283,303 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,304 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,804 +1.24(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,539,968 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,756 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.81 119.52 3,249,506 +1.70(+1.44%)
Nov 19, 2020 114.49 119.18 114.17 117.83 2,893,637 +3.24(+2.82%)
Nov 18, 2020 116.06 116.29 114.40 114.59 2,557,598 -1.65(-1.42%)
Nov 17, 2020 117.03 118.33 115.78 116.24 3,012,206 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,553 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,674 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,780 -0.45(-0.38%)
Nov 11, 2020 117.98 118.32 115.32 117.47 3,643,099 +0.83(+0.71%)
Nov 10, 2020 114.74 118.21 112.57 116.64 4,541,749 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,433 -2.18(-1.86%)
Nov 06, 2020 117.20 118.38 112.32 116.89 12,389,809 -8.96(-7.12%)
Nov 05, 2020 126.40 126.40 123.85 125.86 3,347,867 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.34 122.90 2,644,938 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,948 +0.91(+0.78%)
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.