Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 116.48 118.01 116.40 117.85 3,992,380 +1.09(+0.93%)
Sep 27, 2018 115.80 116.98 115.15 116.76 3,362,379 +1.26(+1.09%)
Sep 26, 2018 114.31 117.23 113.99 115.50 5,176,148 +1.80(+1.58%)
Sep 25, 2018 112.68 113.89 112.35 113.70 2,649,161 +0.99(+0.88%)
Sep 24, 2018 112.20 113.10 111.30 112.71 2,895,016 +0.22(+0.19%)
Sep 21, 2018 111.62 113.48 111.46 112.50 7,588,262 +1.52(+1.37%)
Sep 20, 2018 110.93 112.01 110.03 110.98 3,830,906 +0.54(+0.49%)
Sep 19, 2018 110.51 110.77 108.42 110.44 3,080,809 +0.26(+0.24%)
Sep 18, 2018 110.36 111.46 109.43 110.18 3,525,808 -0.04(-0.04%)
Sep 17, 2018 111.87 112.22 110.15 110.22 3,593,812 -1.55(-1.38%)
Sep 14, 2018 111.90 113.95 111.25 111.76 3,279,440 +0.42(+0.38%)
Sep 13, 2018 111.25 112.10 110.55 111.34 2,557,578 +0.82(+0.74%)
Sep 12, 2018 109.55 111.22 109.22 110.52 3,137,106 +0.69(+0.63%)
Sep 11, 2018 109.83 110.70 108.11 109.83 4,311,947 -0.90(-0.81%)
Sep 10, 2018 112.72 113.11 110.39 110.73 4,524,185 -1.66(-1.48%)
Sep 07, 2018 110.27 113.45 110.16 112.39 5,871,297 +1.67(+1.51%)
Sep 06, 2018 109.40 111.28 108.77 110.72 6,525,759 +1.61(+1.48%)
Sep 05, 2018 110.50 110.94 108.55 109.10 4,407,869 -1.93(-1.74%)
Sep 04, 2018 111.22 111.89 109.48 111.03 5,362,983 +0.11(+0.10%)
Aug 31, 2018 110.92 110.92 110.92 0 -2.48(-2.18%)
Aug 30, 2018 117.95 118.98 113.12 113.40 20,023,960 -12.30(-9.79%)
Aug 29, 2018 124.76 126.05 124.24 125.70 3,208,452 +0.71(+0.57%)
Aug 28, 2018 126.77 126.94 124.39 124.99 2,472,964 -1.15(-0.91%)
Aug 27, 2018 127.43 127.71 125.26 126.14 2,457,975 +0.00(+0.00%)
Aug 24, 2018 124.11 126.66 123.58 126.14 3,561,528 +2.80(+2.27%)
Aug 23, 2018 124.83 125.18 123.03 123.34 4,568,432 -1.48(-1.18%)
Aug 22, 2018 123.30 126.24 121.92 124.82 6,757,739 +0.84(+0.68%)
Aug 21, 2018 125.72 126.33 123.21 123.98 5,944,473 -0.93(-0.74%)
Aug 20, 2018 124.29 125.49 122.83 124.91 3,706,676 -0.29(-0.23%)
Aug 17, 2018 125.98 126.60 124.19 125.20 3,890,852 -1.66(-1.31%)
Aug 16, 2018 127.12 128.06 125.21 126.86 4,778,258 +1.62(+1.30%)
Aug 15, 2018 126.97 127.89 123.26 125.24 5,607,744 -3.77(-2.93%)
Aug 14, 2018 128.13 129.41 126.29 129.02 3,121,464 +0.58(+0.45%)
Aug 13, 2018 128.53 130.72 127.58 128.44 4,748,142 +0.00(+0.00%)
Aug 10, 2018 125.39 129.14 123.99 128.44 5,306,916 +3.42(+2.74%)
Aug 09, 2018 125.68 126.07 124.62 125.02 4,356,752 -0.58(-0.46%)
Aug 08, 2018 125.32 126.08 124.31 125.59 2,801,481 +0.30(+0.24%)
Aug 07, 2018 127.31 127.91 124.52 125.29 3,945,413 -0.91(-0.72%)
Aug 06, 2018 127.17 127.60 124.85 126.20 3,442,112 -1.80(-1.41%)
Aug 03, 2018 128.14 131.06 126.02 128.00 5,578,780 +2.17(+1.73%)
Aug 02, 2018 123.99 126.04 122.70 125.83 3,614,141 +1.14(+0.92%)
Aug 01, 2018 127.39 128.33 124.23 124.68 4,972,840 -1.24(-0.99%)
Jul 31, 2018 124.65 126.16 122.56 125.93 6,371,181 +2.48(+2.01%)
Jul 30, 2018 130.52 130.64 122.84 123.44 9,701,032 -7.43(-5.68%)
Jul 27, 2018 131.98 134.95 128.37 130.88 11,872,545 -7.91(-5.70%)
Jul 26, 2018 144.75 144.75 137.97 138.79 6,410,880 -4.50(-3.14%)
Jul 25, 2018 141.73 143.57 141.09 143.29 3,221,996 +2.13(+1.51%)
Jul 24, 2018 144.26 144.47 139.86 141.15 3,967,205 -2.19(-1.53%)
Jul 23, 2018 143.30 144.62 142.15 143.34 2,276,877 -0.90(-0.62%)
Jul 20, 2018 144.94 146.50 143.91 144.25 2,208,275 -0.47(-0.32%)
Jul 19, 2018 144.87 146.19 143.79 144.71 1,682,376 -0.95(-0.65%)
Jul 18, 2018 145.79 146.71 144.47 145.66 2,542,559 +0.19(+0.13%)
Jul 17, 2018 142.41 145.96 141.83 145.48 2,534,058 +2.02(+1.40%)
Jul 16, 2018 145.68 145.83 143.22 143.46 1,960,681 -2.01(-1.38%)
Jul 13, 2018 147.94 144.15 145.47 2,155,924 +0.12(+0.08%)
Jul 12, 2018 143.71 145.48 143.24 145.35 1,946,129 +2.83(+1.98%)
Jul 11, 2018 143.07 142.52 2,103,000 +1.50(+1.06%)
Jul 10, 2018 141.24 142.16 140.22 141.03 1,754,487 -0.44(-0.31%)
Jul 09, 2018 142.36 143.66 139.15 141.47 2,087,397 -0.45(-0.32%)
Jul 06, 2018 139.92 142.10 139.82 141.92 1,665,033 +1.83(+1.31%)
Jul 05, 2018 139.45 140.31 138.95 140.09 1,276,265 +1.96(+1.42%)
Jul 03, 2018 138.13 138.13 138.13 0 -2.20(-1.57%)
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.