Skip to main content

Electronic Arts (NQ: EA )

131.60 +0.23 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 56.27 57.34 55.80 57.28 2,932,680 +0.87(+1.54%)
Aug 30, 2005 58.15 58.28 56.10 56.41 5,843,527 -1.88(-3.23%)
Aug 29, 2005 57.80 58.80 57.46 58.29 1,755,262 +0.22(+0.38%)
Aug 26, 2005 58.00 58.26 57.21 58.07 1,528,658 +0.11(+0.19%)
Aug 25, 2005 58.32 58.51 57.85 57.96 1,762,006 -0.26(-0.45%)
Aug 24, 2005 58.70 59.65 58.18 58.22 2,488,280 -0.55(-0.94%)
Aug 23, 2005 59.10 59.20 58.57 58.77 1,770,437 -0.27(-0.46%)
Aug 22, 2005 59.49 59.67 58.42 59.04 2,142,426 -0.52(-0.87%)
Aug 19, 2005 59.43 60.42 59.43 59.56 1,924,417 -0.15(-0.25%)
Aug 18, 2005 59.96 60.35 59.43 59.71 2,049,374 -0.82(-1.35%)
Aug 17, 2005 60.30 61.06 60.05 60.53 1,993,074 +0.42(+0.70%)
Aug 16, 2005 60.79 61.26 60.11 60.11 2,443,046 -0.60(-0.99%)
Aug 15, 2005 59.60 61.08 59.52 60.71 1,926,745 +0.83(+1.39%)
Aug 12, 2005 58.84 60.13 58.81 59.88 2,520,989 +0.56(+0.94%)
Aug 11, 2005 59.10 59.90 58.63 59.32 1,841,370 +0.24(+0.41%)
Aug 10, 2005 59.14 60.00 58.96 59.08 2,885,627 +0.12(+0.20%)
Aug 09, 2005 58.69 59.33 58.54 58.96 1,686,959 +0.58(+0.99%)
Aug 08, 2005 59.15 59.99 58.13 58.38 2,032,970 -0.62(-1.05%)
Aug 05, 2005 58.73 59.14 58.20 59.00 1,564,809 +0.11(+0.19%)
Aug 04, 2005 59.50 59.52 58.58 58.89 1,505,263 -0.61(-1.03%)
Aug 03, 2005 60.00 60.44 58.98 59.50 2,965,948 +0.13(+0.22%)
Aug 02, 2005 58.57 59.42 58.17 59.37 2,221,672 +0.75(+1.28%)
Aug 01, 2005 57.91 58.83 57.50 58.62 2,740,690 +1.02(+1.77%)
Jul 29, 2005 58.45 58.57 57.47 57.60 2,691,325 -0.85(-1.45%)
Jul 28, 2005 58.88 58.88 58.05 58.45 2,765,088 -0.41(-0.70%)
Jul 27, 2005 58.65 60.25 58.00 58.86 13,012,614 -0.14(-0.24%)
Jul 26, 2005 61.14 61.60 59.00 59.00 14,089,982 -2.90(-4.68%)
Jul 25, 2005 61.03 62.64 61.03 61.90 5,355,185 +1.04(+1.71%)
Jul 22, 2005 60.65 61.31 59.66 60.86 4,811,636 +0.62(+1.03%)
Jul 21, 2005 61.19 63.12 60.08 60.24 7,147,251 -1.29(-2.10%)
Jul 20, 2005 60.30 61.62 59.50 61.53 5,584,670 -0.04(-0.06%)
Jul 19, 2005 58.13 61.66 57.86 61.57 6,539,428 +3.78(+6.54%)
Jul 18, 2005 57.85 58.21 57.67 57.79 4,184,787 +0.33(+0.57%)
Jul 15, 2005 58.95 59.18 56.98 57.46 9,533,654 -2.86(-4.74%)
Jul 14, 2005 60.65 61.00 59.85 60.32 2,633,390 +0.27(+0.45%)
Jul 13, 2005 60.62 60.62 59.70 60.05 3,015,527 -0.61(-1.01%)
Jul 12, 2005 58.21 60.71 58.20 60.66 5,255,202 +2.43(+4.17%)
Jul 11, 2005 58.30 58.39 56.85 58.23 2,879,632 +0.31(+0.54%)
Jul 08, 2005 58.35 58.42 57.43 57.92 3,427,071 -0.23(-0.40%)
Jul 07, 2005 55.90 58.32 55.89 58.15 3,402,088 +1.38(+2.43%)
Jul 06, 2005 57.78 57.91 56.73 56.77 3,125,669 -1.05(-1.82%)
Jul 05, 2005 55.96 57.86 55.22 57.82 3,916,100 +1.61(+2.86%)
Jul 01, 2005 56.96 57.43 56.15 56.21 2,161,000 -0.40(-0.71%)
Jun 30, 2005 57.01 58.34 56.44 56.61 3,616,564 -0.12(-0.21%)
Jun 29, 2005 57.65 57.68 56.20 56.73 3,003,241 -0.85(-1.48%)
Jun 28, 2005 57.43 57.83 57.10 57.58 2,338,451 +0.43(+0.75%)
Jun 27, 2005 57.54 58.16 56.92 57.15 2,544,311 -0.78(-1.35%)
Jun 24, 2005 57.63 58.08 56.89 57.93 2,395,895 +0.30(+0.52%)
Jun 23, 2005 58.45 59.52 57.60 57.63 3,828,558 -0.56(-0.96%)
Jun 22, 2005 58.88 59.75 58.05 58.19 2,782,113 -0.78(-1.32%)
Jun 21, 2005 59.02 59.83 58.58 58.97 2,953,154 -0.23(-0.39%)
Jun 20, 2005 57.94 59.64 57.64 59.20 3,946,045 +1.62(+2.81%)
Jun 17, 2005 59.00 59.00 57.28 57.58 3,887,187 -0.02(-0.03%)
Jun 16, 2005 58.69 58.79 57.51 57.60 4,326,086 -1.46(-2.47%)
Jun 15, 2005 58.40 59.37 57.50 59.06 4,230,124 +1.12(+1.93%)
Jun 14, 2005 57.90 58.33 56.70 57.94 5,988,610 -0.06(-0.10%)
Jun 13, 2005 53.48 58.31 53.44 58.00 11,412,618 +4.50(+8.41%)
Jun 10, 2005 53.67 54.00 53.00 53.50 3,127,727 +0.06(+0.11%)
Jun 09, 2005 52.36 54.14 52.22 53.44 4,185,781 +1.02(+1.95%)
Jun 08, 2005 52.35 52.55 51.95 52.42 3,039,412 +0.15(+0.29%)
Jun 07, 2005 53.23 53.29 52.06 52.27 3,527,120 -0.77(-1.45%)
Jun 06, 2005 53.08 53.67 52.82 53.04 3,615,456 +0.07(+0.13%)
Jun 03, 2005 53.73 53.83 52.58 52.97 2,438,206 -0.56(-1.05%)
Jun 02, 2005 54.01 54.17 53.27 53.53 3,903,295 -0.58(-1.07%)
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.