Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,794 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,382 +0.63(+0.55%)
Sep 27, 2017 113.17 114.40 113.17 113.73 1,828,486 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,240 -0.27(-0.24%)
Sep 25, 2017 115.77 116.01 110.67 112.00 4,193,921 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,176 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,952,006 -2.27(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,297 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,862 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,319 +0.53(+0.45%)
Sep 15, 2017 116.99 117.60 115.48 117.12 3,254,758 +0.23(+0.19%)
Sep 14, 2017 116.45 117.35 115.44 116.89 2,593,037 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.29 2,564,752 -0.80(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,627 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.85 2,326,957 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,472,006 -0.64(-0.55%)
Sep 07, 2017 114.94 116.80 114.34 116.64 1,846,482 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.22 114.74 1,805,395 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,185 -1.08(-0.92%)
Sep 01, 2017 118.93 119.42 116.22 117.01 2,805,551 -2.15(-1.80%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,069 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,548 +2.69(+2.30%)
Aug 29, 2017 115.20 117.13 114.96 116.93 1,327,594 +0.49(+0.42%)
Aug 28, 2017 115.25 116.75 114.69 116.44 1,810,182 +1.77(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,447 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.76 115.55 1,369,145 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,320 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.73 2,562,317 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,853 -0.04(-0.03%)
Aug 18, 2017 113.76 115.57 113.23 114.63 1,949,599 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.22 1,829,126 -2.73(-2.33%)
Aug 16, 2017 115.22 117.28 114.77 116.95 2,139,234 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,770 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,852 +1.63(+1.44%)
Aug 11, 2017 111.55 113.74 111.32 113.22 1,616,133 +1.43(+1.28%)
Aug 10, 2017 113.19 113.48 111.52 111.79 3,007,754 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,743,020 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,672 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.26 114.70 1,919,953 -0.25(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,370 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.72 116.56 2,986,656 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,286 -0.09(-0.08%)
Aug 01, 2017 115.30 115.36 114.19 114.67 2,537,027 +0.18(+0.15%)
Jul 31, 2017 116.75 116.95 114.25 114.49 3,008,882 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,798 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,204 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.72 4,608,688 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,251 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,292 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.12 110.06 2,482,745 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,955 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,536 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.15 1,946,290 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,805 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.65 106.89 1,347,885 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,390 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,455 +2.22(+2.08%)
Jul 11, 2017 105.56 107.59 105.03 106.33 2,334,867 +0.57(+0.54%)
Jul 10, 2017 105.76 106.59 104.95 105.76 2,231,424 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.50 105.38 2,194,841 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,165 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,442 +1.31(+1.27%)
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.