Skip to main content

Electronic Arts (NQ: EA )

130.76 +0.74 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 130.82 132.58 126.52 130.76 4,727,569 +0.74(+0.57%)
May 19, 2022 129.02 133.14 128.45 130.02 3,542,530 +1.05(+0.81%)
May 18, 2022 126.90 130.11 126.81 128.97 4,177,270 +0.50(+0.39%)
May 17, 2022 126.61 132.58 126.55 128.47 3,920,215 +1.08(+0.85%)
May 16, 2022 125.00 128.90 124.42 127.39 2,901,920 +2.45(+1.96%)
May 13, 2022 121.62 125.28 121.14 124.94 3,682,503 +3.99(+3.30%)
May 12, 2022 118.32 122.16 118.32 120.95 4,544,669 +0.46(+0.38%)
May 11, 2022 114.60 126.27 114.11 120.49 7,986,356 +8.89(+7.97%)
May 10, 2022 113.06 113.63 109.24 111.60 6,505,361 -0.44(-0.39%)
May 09, 2022 114.29 114.79 111.70 112.04 3,465,597 -3.25(-2.82%)
May 06, 2022 119.16 119.50 114.39 115.29 2,122,454 -4.32(-3.61%)
May 05, 2022 123.09 123.59 118.30 119.61 2,135,248 -4.11(-3.32%)
May 04, 2022 122.88 123.85 120.35 123.72 1,865,157 +1.21(+0.99%)
May 03, 2022 120.04 122.69 120.02 122.51 2,318,949 +2.51(+2.09%)
May 02, 2022 118.75 121.57 117.75 120.00 2,932,162 +1.95(+1.65%)
Apr 29, 2022 123.01 124.02 117.74 118.05 3,013,800 -5.36(-4.34%)
Apr 28, 2022 122.82 124.30 121.67 123.41 1,662,954 +2.19(+1.81%)
Apr 27, 2022 124.47 124.60 121.12 121.22 2,552,824 -3.41(-2.74%)
Apr 26, 2022 127.77 128.01 124.33 124.63 1,911,643 -3.52(-2.75%)
Apr 25, 2022 127.73 128.68 125.17 128.15 2,718,503 +0.06(+0.05%)
Apr 22, 2022 124.82 128.55 123.63 128.09 4,237,330 +4.35(+3.52%)
Apr 21, 2022 123.43 125.68 123.43 123.74 2,442,419 +0.43(+0.35%)
Apr 20, 2022 124.10 124.85 123.13 123.31 1,571,569 -0.73(-0.59%)
Apr 19, 2022 120.12 124.31 120.12 124.04 1,547,318 +1.88(+1.54%)
Apr 18, 2022 122.34 123.45 121.15 122.16 1,536,640 -0.44(-0.36%)
Apr 14, 2022 123.63 123.96 121.19 122.60 2,036,378 -1.02(-0.83%)
Apr 13, 2022 123.99 124.15 122.28 123.62 1,532,550 +0.05(+0.04%)
Apr 12, 2022 123.37 124.55 122.95 123.57 2,581,850 +0.99(+0.81%)
Apr 11, 2022 123.22 124.72 122.33 122.58 1,793,119 -0.90(-0.73%)
Apr 08, 2022 122.88 124.57 122.23 123.48 1,282,431 +0.08(+0.06%)
Apr 07, 2022 124.94 125.34 122.53 123.40 1,758,032 -1.45(-1.16%)
Apr 06, 2022 125.26 126.99 124.36 124.85 1,972,004 -1.01(-0.80%)
Apr 05, 2022 127.15 128.73 125.50 125.86 1,012,427 -2.16(-1.69%)
Apr 04, 2022 125.81 128.56 125.45 128.02 1,522,627 +2.79(+2.23%)
Apr 01, 2022 126.85 127.19 123.34 125.23 2,194,077 -1.28(-1.01%)
Mar 31, 2022 128.18 128.19 125.85 126.51 1,750,974 -1.17(-0.92%)
Mar 30, 2022 128.03 128.87 127.13 127.68 1,096,970 -1.15(-0.89%)
Mar 29, 2022 129.23 129.72 127.30 128.83 1,495,351 +0.79(+0.62%)
Mar 28, 2022 127.67 128.12 126.15 128.04 1,065,951 +0.72(+0.57%)
Mar 25, 2022 126.03 127.51 125.30 127.32 1,315,571 +1.75(+1.39%)
Mar 24, 2022 125.06 125.57 123.63 125.57 2,273,433 +0.93(+0.75%)
Mar 23, 2022 127.38 128.06 124.06 124.64 2,158,381 -3.29(-2.57%)
Mar 22, 2022 125.95 128.18 124.75 127.93 1,721,812 +2.37(+1.89%)
Mar 21, 2022 125.09 126.40 124.64 125.56 1,222,219 -0.72(-0.57%)
Mar 18, 2022 124.27 126.48 123.39 126.28 2,653,589 +1.10(+0.88%)
Mar 17, 2022 123.44 125.24 122.67 125.18 1,297,256 +1.38(+1.11%)
Mar 16, 2022 121.29 123.89 121.13 123.80 1,627,839 +3.00(+2.48%)
Mar 15, 2022 119.14 121.11 117.58 120.80 1,815,929 +1.67(+1.40%)
Mar 14, 2022 122.18 122.43 118.24 119.13 1,968,197 -3.20(-2.62%)
Mar 11, 2022 124.63 125.46 122.17 122.33 1,195,222 -1.35(-1.09%)
Mar 10, 2022 124.63 125.98 122.66 123.68 1,221,988 -1.84(-1.47%)
Mar 09, 2022 124.04 125.96 123.29 125.52 2,139,500 +2.85(+2.32%)
Mar 08, 2022 125.48 125.87 122.20 122.67 2,211,593 -3.59(-2.84%)
Mar 07, 2022 126.47 128.55 125.07 126.26 2,060,175 -0.23(-0.18%)
Mar 04, 2022 126.78 127.69 126.24 126.49 1,845,592 -1.35(-1.06%)
Mar 03, 2022 130.19 130.40 127.43 127.84 1,305,664 -1.42(-1.10%)
Mar 02, 2022 128.24 129.72 127.62 129.26 1,641,760 +1.11(+0.87%)
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.