Skip to main content

Electronic Arts (NQ: EA )

115.64 -1.78 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 116.71 118.17 116.30 118.06 1,743,521 +1.45(+1.24%)
Sep 28, 2017 115.82 116.79 115.24 116.61 1,395,942 +0.64(+0.55%)
Sep 27, 2017 115.40 116.65 115.40 115.97 1,793,236 +2.05(+1.80%)
Sep 26, 2017 114.50 114.67 112.83 113.92 2,994,378 -0.28(-0.25%)
Sep 25, 2017 118.05 118.29 112.85 114.20 4,113,068 -4.30(-3.63%)
Sep 22, 2017 117.46 120.18 117.15 118.50 2,077,341 +0.48(+0.41%)
Sep 21, 2017 120.49 120.49 117.82 118.02 1,914,374 -2.32(-1.93%)
Sep 20, 2017 120.77 121.40 118.74 120.34 2,393,252 +0.13(+0.11%)
Sep 19, 2017 120.25 121.20 119.37 120.21 2,237,871 +0.25(+0.21%)
Sep 18, 2017 119.50 120.87 119.50 119.96 2,573,726 +0.54(+0.45%)
Sep 15, 2017 119.29 119.92 117.75 119.42 3,192,011 +0.23(+0.19%)
Sep 14, 2017 118.74 119.66 117.71 119.19 2,543,047 -0.41(-0.34%)
Sep 13, 2017 119.86 120.45 119.00 119.60 2,515,307 -0.81(-0.67%)
Sep 12, 2017 121.61 122.12 118.67 120.41 2,659,351 -0.78(-0.64%)
Sep 11, 2017 119.88 121.35 119.28 121.19 2,282,097 +2.91(+2.46%)
Sep 08, 2017 119.99 120.16 117.71 118.28 2,424,349 -0.65(-0.55%)
Sep 07, 2017 117.20 119.10 116.59 118.93 1,810,885 +1.93(+1.65%)
Sep 06, 2017 118.77 119.15 116.47 117.00 1,770,590 -1.21(-1.02%)
Sep 05, 2017 118.80 119.30 116.32 118.21 2,336,260 -1.10(-0.92%)
Sep 01, 2017 121.27 121.77 118.51 119.31 2,751,464 -2.19(-1.80%)
Aug 31, 2017 122.00 122.79 120.94 121.50 2,617,613 -0.47(-0.39%)
Aug 30, 2017 119.42 122.08 119.06 121.97 2,193,431 +2.74(+2.30%)
Aug 29, 2017 117.47 119.43 117.22 119.23 1,302,000 +0.50(+0.42%)
Aug 28, 2017 117.52 119.04 116.95 118.73 1,775,285 +1.80(+1.54%)
Aug 25, 2017 118.71 115.71 116.93 2,206,081 -0.89(-0.76%)
Aug 24, 2017 118.49 118.92 116.00 117.82 1,342,750 -0.36(-0.30%)
Aug 23, 2017 118.65 119.37 117.55 118.18 1,297,809 -0.85(-0.71%)
Aug 22, 2017 117.28 120.45 117.22 119.03 2,512,919 +2.19(+1.87%)
Aug 21, 2017 116.85 117.40 116.12 116.84 1,848,516 -0.04(-0.03%)
Aug 18, 2017 116.00 117.84 115.46 116.88 1,912,014 +0.41(+0.35%)
Aug 17, 2017 119.19 119.47 116.46 116.47 1,793,863 -2.78(-2.33%)
Aug 16, 2017 117.49 119.59 117.03 119.25 2,097,993 +1.82(+1.55%)
Aug 15, 2017 117.23 117.62 116.58 117.43 1,048,166 +0.32(+0.27%)
Aug 14, 2017 116.71 117.74 116.40 117.11 2,890,041 +1.66(+1.44%)
Aug 11, 2017 113.74 115.98 113.51 115.45 1,584,977 +1.46(+1.28%)
Aug 10, 2017 115.41 115.72 113.71 113.99 2,949,769 -2.12(-1.83%)
Aug 09, 2017 115.55 116.82 114.75 116.11 1,709,417 -0.39(-0.33%)
Aug 08, 2017 116.50 117.13 116.02 116.50 1,306,000 -0.46(-0.39%)
Aug 07, 2017 117.60 117.96 116.51 116.96 1,882,939 -0.26(-0.22%)
Aug 04, 2017 118.85 116.90 117.22 2,341,345 -1.63(-1.37%)
Aug 03, 2017 117.38 119.23 116.98 118.85 2,929,078 +2.02(+1.73%)
Aug 02, 2017 117.11 117.42 113.83 116.83 3,082,688 -0.09(-0.08%)
Aug 01, 2017 117.57 117.63 116.44 116.92 2,488,117 +0.18(+0.15%)
Jul 31, 2017 119.05 119.25 116.50 116.74 2,950,875 -1.51(-1.28%)
Jul 28, 2017 114.00 118.75 113.50 118.25 5,012,269 +0.65(+0.55%)
Jul 27, 2017 119.01 120.25 116.06 117.60 8,952,225 -0.40(-0.34%)
Jul 26, 2017 115.46 118.11 115.19 118.00 4,519,839 +4.34(+3.82%)
Jul 25, 2017 113.97 114.52 113.31 113.66 2,735,478 -0.09(-0.08%)
Jul 24, 2017 112.22 113.97 112.22 113.75 2,784,555 +1.53(+1.36%)
Jul 21, 2017 111.50 112.91 111.27 112.22 2,434,881 +0.25(+0.22%)
Jul 20, 2017 112.18 110.38 111.97 2,143,813 +0.39(+0.35%)
Jul 19, 2017 110.43 111.65 109.81 111.58 2,498,423 +1.30(+1.18%)
Jul 18, 2017 110.00 110.93 109.48 110.28 1,908,769 +0.84(+0.77%)
Jul 17, 2017 109.02 110.43 108.72 109.44 1,686,650 +0.45(+0.41%)
Jul 14, 2017 109.61 110.34 108.75 108.99 1,321,900 +0.01(+0.01%)
Jul 13, 2017 110.83 111.61 108.92 108.98 1,710,761 -1.70(-1.54%)
Jul 12, 2017 109.50 110.90 109.05 110.68 1,944,236 +2.26(+2.08%)
Jul 11, 2017 107.63 109.71 107.10 108.42 2,289,854 +0.58(+0.54%)
Jul 10, 2017 107.84 108.69 107.01 107.84 2,188,406 +0.39(+0.36%)
Jul 07, 2017 106.28 108.47 105.54 107.45 2,152,528 +1.70(+1.61%)
Jul 06, 2017 106.06 107.12 105.50 105.75 2,471,580 -1.01(-0.95%)
Jul 05, 2017 105.95 107.29 105.35 106.76 2,824,911 +1.34(+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.