Skip to main content

Electronic Arts (NQ: EA )

132.74 +0.87 (+0.66%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 110.69 111.29 109.77 111.15 3,497,406 +0.47(+0.43%)
May 30, 2017 110.45 110.72 109.49 110.68 2,406,475 +0.71(+0.64%)
May 26, 2017 111.31 111.40 109.64 109.97 2,256,009 -1.67(-1.49%)
May 25, 2017 110.34 111.96 110.34 111.64 3,486,933 +1.49(+1.35%)
May 24, 2017 106.68 110.37 106.30 110.15 4,583,626 +3.24(+3.03%)
May 23, 2017 107.97 109.69 106.10 106.91 3,091,731 +0.61(+0.57%)
May 22, 2017 105.79 106.31 105.35 106.30 1,522,004 +0.74(+0.70%)
May 19, 2017 105.34 105.87 104.28 105.57 2,327,221 +0.70(+0.66%)
May 18, 2017 102.69 105.58 102.34 104.87 3,236,836 +1.66(+1.61%)
May 17, 2017 106.62 107.27 102.98 103.21 7,604,346 -6.39(-5.83%)
May 16, 2017 109.09 110.00 108.31 109.61 3,021,534 +0.84(+0.78%)
May 15, 2017 106.89 109.12 106.75 108.76 3,344,226 +1.78(+1.66%)
May 12, 2017 106.11 107.14 105.39 106.99 3,231,699 +0.50(+0.47%)
May 11, 2017 105.48 107.21 104.77 106.49 5,862,848 +0.41(+0.39%)
May 10, 2017 103.93 108.48 102.74 106.08 11,385,290 +11.92(+12.65%)
May 09, 2017 94.01 94.48 93.41 94.16 6,304,364 +0.27(+0.29%)
May 08, 2017 94.07 94.63 93.61 93.89 5,423,068 -0.01(-0.01%)
May 05, 2017 93.55 94.02 92.77 93.90 5,277,615 +0.96(+1.03%)
May 04, 2017 92.30 93.25 92.11 92.93 4,638,846 +0.64(+0.69%)
May 03, 2017 93.61 93.61 91.82 92.30 2,928,746 -0.14(-0.15%)
May 02, 2017 92.87 93.48 92.31 92.43 2,378,433 -0.53(-0.57%)
May 01, 2017 93.38 93.58 92.89 92.96 2,360,321 -0.03(-0.03%)
Apr 28, 2017 92.63 93.08 92.01 92.99 1,976,100 +0.57(+0.62%)
Apr 27, 2017 92.19 93.16 91.90 92.42 1,546,239 +0.73(+0.79%)
Apr 26, 2017 91.41 91.92 90.53 91.70 1,573,327 +0.50(+0.55%)
Apr 25, 2017 91.60 90.90 91.20 2,081,496 +0.18(+0.19%)
Apr 24, 2017 91.07 91.27 90.73 91.02 2,060,579 +0.85(+0.95%)
Apr 21, 2017 89.51 90.19 89.34 90.17 1,867,763 +0.72(+0.80%)
Apr 20, 2017 88.36 89.72 88.06 89.45 2,064,054 +1.53(+1.74%)
Apr 19, 2017 87.81 88.49 87.42 87.92 2,061,106 +0.44(+0.50%)
Apr 18, 2017 87.40 87.72 87.01 87.48 1,420,449 -0.01(-0.01%)
Apr 17, 2017 87.55 88.40 87.11 87.49 2,202,496 +0.19(+0.21%)
Apr 13, 2017 88.35 88.46 87.14 87.30 3,024,501 -0.91(-1.03%)
Apr 12, 2017 88.22 88.29 87.43 88.22 1,946,593 +0.26(+0.30%)
Apr 11, 2017 87.07 87.96 86.67 87.95 1,798,572 +0.92(+1.06%)
Apr 10, 2017 86.84 87.37 86.63 87.03 1,451,966 +0.01(+0.01%)
Apr 07, 2017 86.70 87.12 86.37 87.02 1,775,033 +0.17(+0.19%)
Apr 06, 2017 86.77 87.06 86.25 86.85 1,345,534 +0.16(+0.18%)
Apr 05, 2017 87.75 87.88 86.39 86.70 2,726,418 -0.86(-0.99%)
Apr 04, 2017 86.87 87.60 86.80 87.56 1,907,115 +0.17(+0.19%)
Apr 03, 2017 88.17 88.17 87.08 87.39 1,552,174 -0.40(-0.46%)
Mar 31, 2017 88.36 88.43 87.14 87.80 1,771,879 -0.73(-0.82%)
Mar 30, 2017 87.78 88.56 87.51 88.52 2,114,634 +0.47(+0.53%)
Mar 29, 2017 87.80 88.24 87.24 88.05 1,806,804 +0.04(+0.04%)
Mar 28, 2017 87.29 88.29 86.84 88.01 2,125,369 +0.71(+0.81%)
Mar 27, 2017 86.88 87.52 86.36 87.30 2,150,630 -0.32(-0.37%)
Mar 24, 2017 87.14 88.32 86.90 87.63 1,914,969 +0.73(+0.84%)
Mar 23, 2017 86.88 87.63 86.54 86.90 1,947,559 -0.13(-0.15%)
Mar 22, 2017 86.73 87.15 86.55 87.03 2,372,358 +0.32(+0.37%)
Mar 21, 2017 87.50 88.35 86.53 86.71 3,343,030 -0.74(-0.84%)
Mar 20, 2017 87.11 87.63 86.21 87.44 4,362,138 -0.42(-0.48%)
Mar 17, 2017 89.17 89.22 86.84 87.86 6,573,221 -0.60(-0.68%)
Mar 16, 2017 89.84 90.05 87.80 88.46 5,254,292 -1.28(-1.43%)
Mar 15, 2017 89.24 89.79 88.39 89.75 3,260,134 +0.60(+0.67%)
Mar 14, 2017 88.78 89.42 88.59 89.15 2,005,807 +0.17(+0.19%)
Mar 13, 2017 88.10 89.06 87.63 88.98 2,807,413 +0.90(+1.02%)
Mar 10, 2017 87.86 88.15 87.21 88.08 2,044,671 +0.77(+0.88%)
Mar 09, 2017 87.60 88.06 87.02 87.31 3,188,503 +0.03(+0.03%)
Mar 08, 2017 86.81 87.64 86.50 87.29 2,629,730 +0.69(+0.79%)
Mar 07, 2017 85.62 87.14 85.42 86.60 3,076,215 +1.14(+1.33%)
Mar 06, 2017 85.51 85.83 85.07 85.46 1,919,305 -0.10(-0.11%)
Mar 03, 2017 85.27 85.61 84.53 85.56 1,213,955 +0.23(+0.26%)
Mar 02, 2017 86.21 86.55 84.79 85.33 1,742,887 -0.79(-0.92%)
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.