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 (%)
Jun 30, 2017 105.36 103.64 103.68 3,279,710 -0.94(-0.90%)
Jun 29, 2017 106.08 106.62 103.48 104.62 3,895,487 -2.09(-1.96%)
Jun 28, 2017 106.60 107.09 104.68 106.71 3,741,130 +0.48(+0.45%)
Jun 27, 2017 109.20 109.77 106.05 106.23 3,118,041 -3.47(-3.16%)
Jun 26, 2017 108.86 110.47 108.25 109.70 2,494,437 +0.97(+0.89%)
Jun 23, 2017 108.63 108.73 7,604,455 -1.72(-1.55%)
Jun 22, 2017 111.32 111.33 109.21 110.45 2,427,155 -0.54(-0.49%)
Jun 21, 2017 112.13 112.48 109.67 110.99 3,114,083 -0.29(-0.26%)
Jun 20, 2017 111.24 112.90 111.11 111.28 2,763,744 -0.18(-0.16%)
Jun 19, 2017 109.04 111.67 109.04 111.46 2,948,182 +3.08(+2.84%)
Jun 16, 2017 108.58 110.34 107.95 108.38 9,797,104 -0.02(-0.02%)
Jun 15, 2017 106.15 108.89 105.26 108.40 3,778,420 +0.50(+0.46%)
Jun 14, 2017 108.04 108.97 106.58 107.90 2,214,481 +0.04(+0.04%)
Jun 13, 2017 108.20 108.82 106.00 107.86 2,793,837 +1.06(+0.99%)
Jun 12, 2017 107.19 109.03 103.50 106.80 5,951,492 -1.53(-1.41%)
Jun 09, 2017 112.63 113.14 104.97 108.33 5,850,974 -3.76(-3.35%)
Jun 08, 2017 113.80 113.80 111.06 112.09 3,358,638 -1.06(-0.94%)
Jun 07, 2017 112.63 113.31 112.03 113.15 2,528,831 +1.65(+1.48%)
Jun 06, 2017 112.33 113.17 111.40 111.50 2,557,687 -0.98(-0.87%)
Jun 05, 2017 112.47 112.91 111.99 112.48 1,916,753 +0.17(+0.15%)
Jun 02, 2017 111.66 112.33 111.02 112.31 1,909,428 +0.64(+0.57%)
Jun 01, 2017 111.76 112.72 110.99 111.67 2,276,614 +0.53(+0.48%)
May 31, 2017 110.68 111.29 109.77 111.14 3,497,449 +0.47(+0.43%)
May 30, 2017 110.45 110.72 109.49 110.67 2,406,505 +0.71(+0.64%)
May 26, 2017 111.31 111.39 109.64 109.97 2,256,037 -1.67(-1.49%)
May 25, 2017 110.34 111.96 110.34 111.64 3,486,976 +1.49(+1.35%)
May 24, 2017 106.68 110.37 106.30 110.14 4,583,683 +3.24(+3.03%)
May 23, 2017 107.97 109.69 106.09 106.91 3,091,769 +0.61(+0.57%)
May 22, 2017 105.79 106.31 105.35 106.30 1,522,023 +0.73(+0.70%)
May 19, 2017 105.34 105.87 104.28 105.56 2,327,250 +0.70(+0.66%)
May 18, 2017 102.69 105.58 102.34 104.87 3,236,876 +1.66(+1.61%)
May 17, 2017 106.61 107.27 102.98 103.21 7,604,440 -6.39(-5.83%)
May 16, 2017 109.09 110.00 108.31 109.61 3,021,571 +0.84(+0.78%)
May 15, 2017 106.89 109.11 106.75 108.76 3,344,268 +1.78(+1.66%)
May 12, 2017 106.10 107.14 105.39 106.99 3,231,739 +0.50(+0.47%)
May 11, 2017 105.48 107.21 104.77 106.49 5,862,920 +0.41(+0.39%)
May 10, 2017 103.93 108.48 102.74 106.08 11,385,431 +11.92(+12.66%)
May 09, 2017 94.01 94.48 93.41 94.16 6,304,442 +0.27(+0.29%)
May 08, 2017 94.07 94.63 93.61 93.88 5,423,134 -0.01(-0.01%)
May 05, 2017 93.55 94.02 92.77 93.89 5,277,680 +0.96(+1.03%)
May 04, 2017 92.30 93.25 92.11 92.93 4,638,904 +0.64(+0.69%)
May 03, 2017 93.61 93.61 91.82 92.30 2,928,783 -0.14(-0.15%)
May 02, 2017 92.86 93.48 92.31 92.43 2,378,462 -0.53(-0.57%)
May 01, 2017 93.37 93.58 92.88 92.96 2,360,350 -0.03(-0.03%)
Apr 28, 2017 92.63 93.08 92.01 92.99 1,976,125 +0.57(+0.62%)
Apr 27, 2017 92.19 93.16 91.90 92.42 1,546,258 +0.73(+0.79%)
Apr 26, 2017 91.41 91.92 90.53 91.70 1,573,347 +0.50(+0.55%)
Apr 25, 2017 91.60 90.90 91.20 2,081,521 +0.18(+0.19%)
Apr 24, 2017 91.07 91.27 90.73 91.02 2,060,604 +0.85(+0.95%)
Apr 21, 2017 89.51 90.19 89.34 90.17 1,867,786 +0.72(+0.80%)
Apr 20, 2017 88.36 89.72 88.06 89.45 2,064,079 +1.53(+1.74%)
Apr 19, 2017 87.81 88.49 87.42 87.92 2,061,131 +0.44(+0.50%)
Apr 18, 2017 87.40 87.72 87.01 87.48 1,420,466 -0.01(-0.01%)
Apr 17, 2017 87.55 88.40 87.11 87.49 2,202,523 +0.19(+0.21%)
Apr 13, 2017 88.35 88.46 87.14 87.30 3,024,539 -0.91(-1.03%)
Apr 12, 2017 88.22 88.29 87.43 88.22 1,946,617 +0.26(+0.30%)
Apr 11, 2017 87.07 87.96 86.67 87.95 1,798,594 +0.92(+1.06%)
Apr 10, 2017 86.84 87.37 86.63 87.03 1,451,984 +0.01(+0.01%)
Apr 07, 2017 86.70 87.12 86.37 87.02 1,775,055 +0.17(+0.19%)
Apr 06, 2017 86.76 87.06 86.24 86.85 1,345,551 +0.16(+0.18%)
Apr 05, 2017 87.75 87.88 86.39 86.70 2,726,452 -0.86(-0.99%)
Apr 04, 2017 86.87 87.60 86.80 87.56 1,907,139 +0.17(+0.19%)
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.