Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 114.15 115.58 113.75 115.47 1,782,626 +1.42(+1.24%)
Sep 28, 2017 113.28 114.23 112.71 114.05 1,427,251 +0.63(+0.55%)
Sep 27, 2017 112.87 114.09 112.87 113.43 1,833,456 +2.00(+1.80%)
Sep 26, 2017 111.99 112.16 110.36 111.42 3,061,538 -0.27(-0.25%)
Sep 25, 2017 115.46 115.69 110.37 111.69 4,205,319 -4.21(-3.63%)
Sep 22, 2017 114.88 117.54 114.58 115.90 2,123,933 +0.47(+0.41%)
Sep 21, 2017 117.85 117.85 115.23 115.43 1,957,311 -2.27(-1.93%)
Sep 20, 2017 118.12 118.74 116.14 117.70 2,446,929 +0.13(+0.11%)
Sep 19, 2017 117.61 118.54 116.75 117.57 2,288,063 +0.24(+0.21%)
Sep 18, 2017 116.88 118.22 116.88 117.33 2,631,451 +0.53(+0.45%)
Sep 15, 2017 116.67 117.28 115.17 116.80 3,263,604 +0.22(+0.19%)
Sep 14, 2017 116.14 117.03 115.13 116.58 2,600,084 -0.40(-0.34%)
Sep 13, 2017 117.23 117.81 116.39 116.98 2,571,722 -0.79(-0.67%)
Sep 12, 2017 118.94 119.45 116.07 117.77 2,718,997 -0.76(-0.64%)
Sep 11, 2017 117.25 118.69 116.66 118.53 2,333,281 +2.85(+2.46%)
Sep 08, 2017 117.36 117.52 115.13 115.69 2,478,724 -0.64(-0.55%)
Sep 07, 2017 114.63 116.49 114.03 116.32 1,851,501 +1.89(+1.65%)
Sep 06, 2017 116.17 116.54 113.92 114.43 1,810,302 -1.18(-1.02%)
Sep 05, 2017 116.19 116.68 113.77 115.62 2,388,659 -1.08(-0.92%)
Sep 01, 2017 118.61 119.10 115.91 116.69 2,813,176 -2.14(-1.80%)
Aug 31, 2017 119.32 120.10 118.29 118.83 2,676,323 -0.46(-0.38%)
Aug 30, 2017 116.80 119.40 116.45 119.29 2,242,627 +2.68(+2.30%)
Aug 29, 2017 114.89 116.81 114.65 116.61 1,331,202 +0.49(+0.42%)
Aug 28, 2017 114.94 116.43 114.38 116.12 1,815,102 +1.76(+1.54%)
Aug 25, 2017 116.11 113.17 114.36 2,255,560 -0.87(-0.75%)
Aug 24, 2017 115.89 116.31 113.45 115.23 1,372,866 -0.35(-0.31%)
Aug 23, 2017 116.05 116.75 114.97 115.59 1,326,917 -0.83(-0.71%)
Aug 22, 2017 114.71 117.81 114.65 116.42 2,569,280 +2.14(+1.87%)
Aug 21, 2017 114.29 114.83 113.57 114.28 1,889,976 -0.04(-0.03%)
Aug 18, 2017 113.45 115.25 112.93 114.32 1,954,898 +0.40(+0.35%)
Aug 17, 2017 116.58 116.85 113.91 113.92 1,834,097 -2.72(-2.33%)
Aug 16, 2017 114.91 116.97 114.46 116.63 2,145,048 +1.78(+1.55%)
Aug 15, 2017 114.66 115.04 114.02 114.85 1,071,675 +0.31(+0.27%)
Aug 14, 2017 114.15 115.16 113.85 114.54 2,954,861 +1.62(+1.44%)
Aug 11, 2017 111.25 113.44 111.02 112.92 1,620,526 +1.43(+1.28%)
Aug 10, 2017 112.88 113.18 111.22 111.49 3,015,928 -2.07(-1.83%)
Aug 09, 2017 113.02 114.26 112.23 113.56 1,747,757 -0.38(-0.33%)
Aug 08, 2017 113.94 114.56 113.47 113.94 1,335,292 -0.45(-0.39%)
Aug 07, 2017 115.02 115.37 113.95 114.39 1,925,171 -0.25(-0.22%)
Aug 04, 2017 116.24 114.34 114.65 2,393,858 -1.59(-1.37%)
Aug 03, 2017 114.81 116.61 114.41 116.24 2,994,773 +1.98(+1.73%)
Aug 02, 2017 114.54 114.84 111.33 114.27 3,151,829 -0.09(-0.08%)
Aug 01, 2017 114.99 115.05 113.89 114.36 2,543,922 +0.18(+0.15%)
Jul 31, 2017 116.44 116.63 113.94 114.18 3,017,059 -1.48(-1.28%)
Jul 28, 2017 111.50 116.14 111.01 115.66 5,124,688 +0.64(+0.55%)
Jul 27, 2017 116.40 117.61 113.51 115.02 9,153,013 -0.39(-0.34%)
Jul 26, 2017 112.93 115.52 112.66 115.41 4,621,213 +4.24(+3.82%)
Jul 25, 2017 111.47 112.01 110.82 111.17 2,796,831 -0.09(-0.08%)
Jul 24, 2017 109.76 111.47 109.76 111.25 2,847,009 +1.50(+1.36%)
Jul 21, 2017 109.05 110.43 108.83 109.76 2,489,492 +0.24(+0.22%)
Jul 20, 2017 109.72 107.96 109.51 2,191,896 +0.38(+0.35%)
Jul 19, 2017 108.01 109.20 107.40 109.13 2,554,459 +1.27(+1.18%)
Jul 18, 2017 107.59 108.50 107.08 107.86 1,951,580 +0.82(+0.77%)
Jul 17, 2017 106.63 108.01 106.33 107.04 1,724,479 +0.44(+0.41%)
Jul 14, 2017 107.21 107.92 106.36 106.60 1,351,548 +0.01(+0.01%)
Jul 13, 2017 108.40 109.16 106.53 106.59 1,749,131 -1.66(-1.54%)
Jul 12, 2017 107.10 108.47 106.66 108.25 1,987,842 +2.21(+2.08%)
Jul 11, 2017 105.27 107.30 104.75 106.04 2,341,212 +0.57(+0.54%)
Jul 10, 2017 105.47 106.31 104.66 105.47 2,237,489 +0.38(+0.36%)
Jul 07, 2017 103.95 106.09 103.22 105.09 2,200,806 +1.66(+1.61%)
Jul 06, 2017 103.73 104.77 103.19 103.43 2,527,014 -0.99(-0.95%)
Jul 05, 2017 103.63 104.94 103.04 104.42 2,888,270 +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.