Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 120.87 121.41 119.89 121.26 1,173,213 -0.01(-0.01%)
Dec 29, 2022 119.22 121.98 118.53 121.27 1,232,081 +2.63(+2.22%)
Dec 28, 2022 119.99 120.46 118.58 118.64 905,056 -1.27(-1.06%)
Dec 27, 2022 120.41 120.46 119.44 119.92 829,719 -0.68(-0.57%)
Dec 23, 2022 120.11 121.02 119.68 120.60 851,051 +0.09(+0.07%)
Dec 22, 2022 120.90 121.28 119.36 120.51 1,345,755 -1.07(-0.88%)
Dec 21, 2022 120.25 121.86 119.27 121.58 1,627,336 +2.06(+1.73%)
Dec 20, 2022 119.64 121.14 119.44 119.52 1,190,062 -0.37(-0.31%)
Dec 19, 2022 120.65 120.78 119.45 119.89 1,630,919 -0.94(-0.78%)
Dec 16, 2022 119.86 121.08 119.00 120.83 4,440,833 +0.01(+0.01%)
Dec 15, 2022 122.70 123.31 120.42 120.82 1,699,274 -2.91(-2.35%)
Dec 14, 2022 124.91 125.68 122.84 123.73 1,488,188 -1.01(-0.81%)
Dec 13, 2022 126.80 127.94 123.52 124.74 2,434,067 +0.08(+0.06%)
Dec 12, 2022 124.81 125.17 122.55 124.66 1,679,428 +0.88(+0.71%)
Dec 09, 2022 125.16 125.16 123.25 123.78 2,000,500 -1.39(-1.11%)
Dec 08, 2022 126.10 126.53 124.29 125.17 2,276,632 +0.10(+0.08%)
Dec 07, 2022 126.81 127.14 124.39 125.07 1,500,972 -1.39(-1.10%)
Dec 06, 2022 129.19 129.19 125.81 126.45 1,958,624 -2.99(-2.31%)
Dec 05, 2022 131.18 132.34 129.04 129.44 1,758,411 -1.85(-1.41%)
Dec 02, 2022 129.60 131.86 129.38 131.29 1,242,501 +0.66(+0.50%)
Dec 01, 2022 130.84 131.08 129.16 130.63 1,819,805 +0.83(+0.64%)
Nov 30, 2022 126.72 130.27 125.79 129.80 2,830,955 +3.17(+2.50%)
Nov 29, 2022 126.83 127.75 125.95 126.63 1,340,226 -0.57(-0.44%)
Nov 28, 2022 127.86 128.97 127.02 127.20 1,344,091 -1.14(-0.89%)
Nov 25, 2022 128.81 129.10 127.99 128.34 788,340 -1.45(-1.11%)
Nov 23, 2022 128.84 130.44 128.24 129.79 1,589,018 +1.43(+1.11%)
Nov 22, 2022 127.01 128.49 125.88 128.36 1,523,044 +1.65(+1.30%)
Nov 21, 2022 128.34 128.85 125.27 126.71 1,863,583 -2.20(-1.71%)
Nov 18, 2022 128.63 129.11 127.30 128.91 1,663,394 +1.42(+1.11%)
Nov 17, 2022 126.14 128.46 125.05 127.50 1,450,919 -0.68(-0.53%)
Nov 16, 2022 128.05 129.66 127.21 128.18 1,477,869 +0.56(+0.43%)
Nov 15, 2022 129.76 130.69 125.96 127.63 2,287,192 -0.77(-0.60%)
Nov 14, 2022 130.01 130.51 128.31 128.40 2,434,684 -1.66(-1.27%)
Nov 11, 2022 129.44 130.23 127.26 130.05 2,076,424 +0.92(+0.71%)
Nov 10, 2022 128.46 130.37 127.23 129.13 2,588,101 +3.97(+3.18%)
Nov 09, 2022 127.84 127.98 124.87 125.16 2,434,819 -2.78(-2.18%)
Nov 08, 2022 129.02 130.29 126.68 127.94 2,577,681 -3.29(-2.51%)
Nov 07, 2022 129.01 132.20 128.79 131.23 2,738,341 +2.61(+2.03%)
Nov 04, 2022 125.73 128.66 125.48 128.63 2,251,681 +3.14(+2.50%)
Nov 03, 2022 126.37 128.21 125.44 125.48 2,361,989 -2.02(-1.59%)
Nov 02, 2022 124.87 131.52 122.61 127.51 4,946,487 +2.37(+1.89%)
Nov 01, 2022 125.16 126.56 124.15 125.14 2,599,600 +0.31(+0.25%)
Oct 31, 2022 126.77 127.53 124.03 124.83 2,967,859 -2.26(-1.78%)
Oct 28, 2022 127.27 129.28 126.64 127.09 2,233,828 +0.54(+0.42%)
Oct 27, 2022 126.02 128.45 125.97 126.56 2,253,995 +0.45(+0.35%)
Oct 26, 2022 126.61 128.38 125.84 126.11 1,369,858 -0.48(-0.38%)
Oct 25, 2022 125.07 126.66 124.73 126.59 1,648,904 +2.05(+1.65%)
Oct 24, 2022 124.52 125.25 122.69 124.54 1,356,694 +0.67(+0.54%)
Oct 21, 2022 122.16 124.19 121.45 123.87 1,620,239 +1.43(+1.17%)
Oct 20, 2022 122.51 124.57 121.19 122.44 1,373,176 -0.29(-0.23%)
Oct 19, 2022 121.28 123.48 120.84 122.73 1,359,737 +0.47(+0.38%)
Oct 18, 2022 121.49 122.87 120.96 122.26 1,527,311 +2.32(+1.93%)
Oct 17, 2022 122.10 122.47 119.75 119.94 1,715,777 +0.65(+0.55%)
Oct 14, 2022 120.99 122.12 118.49 119.29 1,990,455 -0.84(-0.70%)
Oct 13, 2022 115.30 121.06 115.18 120.13 1,639,401 +2.32(+1.97%)
Oct 12, 2022 118.27 119.12 117.72 117.81 1,151,129 -0.37(-0.31%)
Oct 11, 2022 119.15 120.18 117.58 118.18 1,593,212 -1.42(-1.18%)
Oct 10, 2022 121.30 121.37 118.83 119.60 1,089,829 -1.62(-1.33%)
Oct 07, 2022 121.43 122.23 120.48 121.21 2,017,630 -1.34(-1.09%)
Oct 06, 2022 121.78 123.67 121.56 122.55 1,572,430 +0.98(+0.81%)
Oct 05, 2022 121.60 122.63 120.19 121.57 1,720,314 -0.53(-0.43%)
Oct 04, 2022 119.54 122.23 119.54 122.10 2,057,482 +3.31(+2.79%)
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.