Skip to main content

Electronic Arts (NQ: EA )

140.55 -2.04 (-1.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 119.33 120.10 118.29 118.84 2,676,290 -0.46(-0.39%)
Aug 30, 2017 116.80 119.40 116.45 119.30 2,242,599 +2.68(+2.30%)
Aug 29, 2017 114.89 116.81 114.65 116.62 1,331,186 +0.49(+0.42%)
Aug 28, 2017 114.94 116.43 114.39 116.13 1,815,080 +1.76(+1.54%)
Aug 25, 2017 116.11 113.17 114.37 2,255,533 -0.87(-0.76%)
Aug 24, 2017 115.89 116.31 113.46 115.24 1,372,849 -0.35(-0.30%)
Aug 23, 2017 116.05 116.75 114.97 115.59 1,326,901 -0.83(-0.71%)
Aug 22, 2017 114.71 117.81 114.65 116.42 2,569,249 +2.14(+1.87%)
Aug 21, 2017 114.29 114.83 113.57 114.28 1,889,952 -0.04(-0.03%)
Aug 18, 2017 113.46 115.26 112.93 114.32 1,954,874 +0.40(+0.35%)
Aug 17, 2017 116.58 116.86 113.91 113.92 1,834,074 -2.72(-2.33%)
Aug 16, 2017 114.91 116.97 114.46 116.64 2,145,022 +1.78(+1.55%)
Aug 15, 2017 114.66 115.04 114.02 114.86 1,071,662 +0.31(+0.27%)
Aug 14, 2017 114.15 115.16 113.85 114.54 2,954,825 +1.62(+1.44%)
Aug 11, 2017 111.25 113.44 111.02 112.92 1,620,506 +1.43(+1.28%)
Aug 10, 2017 112.88 113.18 111.22 111.49 3,015,891 -2.07(-1.83%)
Aug 09, 2017 113.02 114.26 112.23 113.56 1,747,735 -0.38(-0.34%)
Aug 08, 2017 113.95 114.56 113.48 113.95 1,335,275 -0.45(-0.39%)
Aug 07, 2017 115.02 115.37 113.96 114.40 1,925,147 -0.25(-0.22%)
Aug 04, 2017 116.24 114.34 114.65 2,393,829 -1.59(-1.37%)
Aug 03, 2017 114.81 116.62 114.42 116.24 2,994,737 +1.97(+1.73%)
Aug 02, 2017 114.54 114.85 111.33 114.27 3,151,790 -0.09(-0.08%)
Aug 01, 2017 114.99 115.05 113.89 114.36 2,543,891 +0.18(+0.16%)
Jul 31, 2017 116.44 116.64 113.95 114.18 3,017,022 -1.48(-1.28%)
Jul 28, 2017 111.50 116.15 111.01 115.66 5,124,625 +0.63(+0.55%)
Jul 27, 2017 116.40 117.61 113.52 115.02 9,152,900 -0.39(-0.34%)
Jul 26, 2017 112.93 115.52 112.66 115.41 4,621,157 +4.24(+3.82%)
Jul 25, 2017 111.47 112.01 110.83 111.17 2,796,797 -0.09(-0.08%)
Jul 24, 2017 109.76 111.47 109.76 111.26 2,846,974 +1.50(+1.36%)
Jul 21, 2017 109.06 110.43 108.83 109.76 2,489,462 +0.25(+0.22%)
Jul 20, 2017 109.72 107.96 109.52 2,191,869 +0.38(+0.35%)
Jul 19, 2017 108.01 109.20 107.40 109.13 2,554,428 +1.27(+1.18%)
Jul 18, 2017 107.59 108.50 107.08 107.86 1,951,556 +0.82(+0.77%)
Jul 17, 2017 106.63 108.01 106.33 107.04 1,724,458 +0.44(+0.41%)
Jul 14, 2017 107.21 107.92 106.37 106.60 1,351,532 +0.01(+0.01%)
Jul 13, 2017 108.40 109.16 106.53 106.59 1,749,109 -1.66(-1.54%)
Jul 12, 2017 107.10 108.47 106.66 108.25 1,987,818 +2.21(+2.08%)
Jul 11, 2017 105.27 107.31 104.75 106.04 2,341,184 +0.57(+0.54%)
Jul 10, 2017 105.48 106.31 104.66 105.48 2,237,462 +0.38(+0.36%)
Jul 07, 2017 103.95 106.09 103.23 105.09 2,200,779 +1.66(+1.61%)
Jul 06, 2017 103.73 104.77 103.19 103.43 2,526,983 -0.99(-0.95%)
Jul 05, 2017 103.63 104.94 103.04 104.42 2,888,235 +1.31(+1.27%)
Jul 03, 2017 104.17 104.65 102.90 103.11 1,693,564 -0.29(-0.28%)
Jun 30, 2017 105.08 103.36 103.40 3,288,583 -0.94(-0.90%)
Jun 29, 2017 105.79 106.34 103.20 104.34 3,906,026 -2.08(-1.96%)
Jun 28, 2017 106.32 106.81 104.40 106.42 3,751,251 +0.48(+0.45%)
Jun 27, 2017 108.91 109.48 105.76 105.94 3,126,477 -3.46(-3.16%)
Jun 26, 2017 108.57 110.17 107.95 109.41 2,501,186 +0.97(+0.89%)
Jun 23, 2017 108.34 108.44 7,625,029 -1.71(-1.55%)
Jun 22, 2017 111.02 111.03 108.92 110.15 2,433,721 -0.54(-0.49%)
Jun 21, 2017 111.82 112.17 109.38 110.69 3,122,508 -0.29(-0.26%)
Jun 20, 2017 110.94 112.60 110.81 110.98 2,771,221 -0.18(-0.16%)
Jun 19, 2017 108.74 111.36 108.74 111.16 2,956,158 +3.07(+2.84%)
Jun 16, 2017 108.29 110.04 107.66 108.09 9,823,610 -0.02(-0.02%)
Jun 15, 2017 105.87 108.60 104.98 108.11 3,788,643 +0.50(+0.46%)
Jun 14, 2017 107.75 108.67 106.30 107.61 2,220,472 +0.04(+0.04%)
Jun 13, 2017 107.91 108.53 105.71 107.57 2,801,396 +1.06(+0.99%)
Jun 12, 2017 106.90 108.74 103.23 106.51 5,967,594 -1.53(-1.41%)
Jun 09, 2017 112.32 112.83 104.68 108.04 5,866,803 -3.75(-3.35%)
Jun 08, 2017 113.50 113.50 110.76 111.78 3,367,724 -1.06(-0.94%)
Jun 07, 2017 112.32 113.01 111.73 112.84 2,535,673 +1.64(+1.48%)
Jun 06, 2017 112.03 112.86 111.10 111.20 2,564,607 -0.98(-0.87%)
Jun 05, 2017 112.17 112.61 111.69 112.17 1,921,939 +0.17(+0.15%)
Jun 02, 2017 111.35 112.03 110.72 112.01 1,914,594 +0.64(+0.57%)
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.