Skip to main content

Electronic Arts (NQ: EA )

132.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 140.91 141.79 140.33 140.53 1,363,889 +0.00(+0.00%)
May 27, 2021 140.92 142.03 140.13 140.53 1,945,798 -1.04(-0.74%)
May 26, 2021 141.59 143.29 140.78 141.58 1,643,993 +0.72(+0.51%)
May 25, 2021 140.20 141.43 139.13 140.86 1,929,185 +1.15(+0.82%)
May 24, 2021 139.02 140.28 137.82 139.71 1,677,959 +1.89(+1.37%)
May 21, 2021 140.08 140.79 137.54 137.82 3,017,913 -1.61(-1.16%)
May 20, 2021 137.58 140.70 136.85 139.43 2,500,952 +2.88(+2.11%)
May 19, 2021 134.48 136.87 133.29 136.55 1,749,453 +0.81(+0.59%)
May 18, 2021 135.01 138.33 134.47 135.75 2,114,998 +0.52(+0.39%)
May 17, 2021 134.75 136.03 134.16 135.23 2,065,793 -1.07(-0.79%)
May 14, 2021 137.86 138.35 135.54 136.30 2,536,968 -0.50(-0.37%)
May 13, 2021 136.59 138.57 135.72 136.80 2,362,893 -0.53(-0.39%)
May 12, 2021 139.29 140.31 135.48 137.33 5,908,135 -1.66(-1.20%)
May 11, 2021 137.13 140.08 136.37 138.99 4,177,749 +0.70(+0.50%)
May 10, 2021 139.08 140.93 138.26 138.29 3,172,085 -1.74(-1.24%)
May 07, 2021 140.20 141.43 139.41 140.03 1,631,392 +1.06(+0.76%)
May 06, 2021 135.28 139.05 135.28 138.97 1,990,679 +3.42(+2.52%)
May 05, 2021 135.71 138.25 135.32 135.55 2,162,922 +0.79(+0.58%)
May 04, 2021 138.37 138.52 133.48 134.76 2,554,363 -4.05(-2.92%)
May 03, 2021 140.32 141.07 138.69 138.81 2,281,017 -0.88(-0.63%)
Apr 30, 2021 142.67 143.84 139.52 139.70 2,594,773 -4.19(-2.91%)
Apr 29, 2021 141.88 144.26 141.09 143.89 1,727,720 +2.31(+1.63%)
Apr 28, 2021 141.68 142.52 140.92 141.58 1,478,525 +0.52(+0.37%)
Apr 27, 2021 141.94 142.01 140.11 141.06 2,196,336 -0.32(-0.23%)
Apr 26, 2021 141.22 142.95 140.64 141.38 1,779,197 +0.64(+0.45%)
Apr 23, 2021 140.13 141.19 138.48 140.74 2,408,045 +1.85(+1.33%)
Apr 22, 2021 138.75 140.87 138.07 138.89 2,541,093 +0.22(+0.16%)
Apr 21, 2021 137.96 138.83 136.76 138.68 1,603,655 +0.18(+0.13%)
Apr 20, 2021 137.26 139.38 136.50 138.50 2,093,478 +1.21(+0.88%)
Apr 19, 2021 137.65 138.98 136.43 137.29 2,904,951 -1.40(-1.01%)
Apr 16, 2021 139.73 140.02 137.92 138.69 2,510,359 -1.69(-1.20%)
Apr 15, 2021 139.24 140.57 138.26 140.38 1,682,510 +1.14(+0.82%)
Apr 14, 2021 139.54 140.65 138.90 139.24 1,449,136 -0.49(-0.35%)
Apr 13, 2021 140.20 141.47 139.08 139.73 2,141,208 +0.65(+0.47%)
Apr 12, 2021 137.08 139.32 137.00 139.08 2,092,767 +0.97(+0.70%)
Apr 09, 2021 138.24 138.37 136.12 138.11 1,795,482 -1.07(-0.77%)
Apr 08, 2021 140.45 140.83 138.33 139.18 1,806,235 -0.45(-0.32%)
Apr 07, 2021 138.93 140.38 138.40 139.63 1,942,772 +0.72(+0.52%)
Apr 06, 2021 138.73 140.03 138.05 138.91 2,166,054 -0.26(-0.18%)
Apr 05, 2021 135.21 139.38 134.97 139.17 2,465,868 +3.52(+2.59%)
Apr 01, 2021 134.44 136.10 134.00 135.65 1,754,291 +2.55(+1.91%)
Mar 31, 2021 132.45 134.38 132.02 133.10 2,344,395 +0.92(+0.70%)
Mar 30, 2021 131.18 132.26 130.22 132.18 1,985,219 -0.53(-0.40%)
Mar 29, 2021 130.29 133.73 129.33 132.71 2,407,283 +2.09(+1.60%)
Mar 26, 2021 128.06 130.77 127.51 130.62 2,267,490 +2.77(+2.17%)
Mar 25, 2021 126.90 128.25 126.02 127.85 1,989,913 +0.23(+0.18%)
Mar 24, 2021 130.74 131.08 127.54 127.62 2,202,912 -3.20(-2.44%)
Mar 23, 2021 129.34 132.23 128.84 130.82 2,564,418 +1.61(+1.25%)
Mar 22, 2021 127.24 130.24 126.44 129.21 3,206,823 +2.96(+2.34%)
Mar 19, 2021 126.37 127.64 125.84 126.25 4,262,820 +0.39(+0.31%)
Mar 18, 2021 127.86 128.39 125.16 125.86 3,541,887 -2.56(-1.99%)
Mar 17, 2021 129.05 129.05 126.59 128.41 2,439,388 -1.12(-0.87%)
Mar 16, 2021 130.24 131.46 129.30 129.53 2,319,854 +0.84(+0.65%)
Mar 15, 2021 128.25 128.75 126.98 128.70 2,218,878 +0.39(+0.31%)
Mar 12, 2021 127.75 128.81 127.05 128.30 1,350,527 -0.84(-0.65%)
Mar 11, 2021 130.24 130.59 128.81 129.14 2,255,848 +1.20(+0.94%)
Mar 10, 2021 129.93 130.42 127.64 127.94 1,873,763 -0.80(-0.62%)
Mar 09, 2021 128.06 130.81 127.78 128.74 2,986,707 +3.66(+2.92%)
Mar 08, 2021 129.78 130.30 125.04 125.08 2,219,373 -5.30(-4.06%)
Mar 05, 2021 129.33 130.70 127.34 130.38 2,553,786 +1.29(+1.00%)
Mar 04, 2021 130.35 132.51 128.32 129.09 2,977,570 -1.73(-1.32%)
Mar 03, 2021 133.65 134.46 130.50 130.82 2,825,834 -3.71(-2.76%)
Mar 02, 2021 134.85 135.96 133.33 134.53 2,766,286 -0.28(-0.20%)
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.