Skip to main content

Electronic Arts (NQ: EA )

141.44 +0.99 (+0.70%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 116.48 118.02 116.40 117.85 3,992,331 +1.08(+0.93%)
Sep 27, 2018 115.80 116.98 115.15 116.76 3,362,338 +1.26(+1.09%)
Sep 26, 2018 114.31 117.23 114.00 115.50 5,176,084 +1.80(+1.58%)
Sep 25, 2018 112.68 113.89 112.35 113.70 2,649,128 +0.99(+0.88%)
Sep 24, 2018 112.20 113.11 111.31 112.71 2,894,980 +0.21(+0.19%)
Sep 21, 2018 111.62 113.49 111.46 112.50 7,588,169 +1.52(+1.37%)
Sep 20, 2018 110.93 112.01 110.03 110.98 3,830,859 +0.54(+0.49%)
Sep 19, 2018 110.51 110.77 108.42 110.44 3,080,771 +0.26(+0.24%)
Sep 18, 2018 110.36 111.46 109.43 110.18 3,525,765 -0.04(-0.04%)
Sep 17, 2018 111.87 112.22 110.15 110.22 3,593,768 -1.55(-1.38%)
Sep 14, 2018 111.90 113.96 111.26 111.77 3,279,400 +0.42(+0.38%)
Sep 13, 2018 111.26 112.10 110.55 111.34 2,557,546 +0.82(+0.74%)
Sep 12, 2018 109.55 111.23 109.22 110.52 3,137,067 +0.69(+0.63%)
Sep 11, 2018 109.83 110.70 108.11 109.83 4,311,894 -0.90(-0.81%)
Sep 10, 2018 112.72 113.11 110.39 110.73 4,524,129 -1.66(-1.48%)
Sep 07, 2018 110.27 113.46 110.16 112.39 5,871,225 +1.67(+1.51%)
Sep 06, 2018 109.40 111.28 108.77 110.72 6,525,679 +1.61(+1.48%)
Sep 05, 2018 110.50 110.94 108.55 109.10 4,407,815 -1.93(-1.74%)
Sep 04, 2018 111.23 111.89 109.49 111.03 5,362,918 +0.11(+0.10%)
Aug 31, 2018 110.92 110.92 110.92 0 -2.47(-2.18%)
Aug 30, 2018 117.96 118.98 113.12 113.40 20,023,714 -12.30(-9.79%)
Aug 29, 2018 124.76 126.05 124.25 125.70 3,208,412 +0.71(+0.57%)
Aug 28, 2018 126.77 126.94 124.39 124.99 2,472,934 -1.15(-0.91%)
Aug 27, 2018 127.43 127.71 125.26 126.14 2,457,945 +0.00(+0.00%)
Aug 24, 2018 124.11 126.66 123.58 126.14 3,561,484 +2.80(+2.27%)
Aug 23, 2018 124.83 125.18 123.03 123.34 4,568,376 -1.48(-1.18%)
Aug 22, 2018 123.30 126.24 121.93 124.82 6,757,656 +0.84(+0.68%)
Aug 21, 2018 125.72 126.33 123.21 123.98 5,944,401 -0.93(-0.74%)
Aug 20, 2018 124.29 125.49 122.83 124.91 3,706,631 -0.29(-0.23%)
Aug 17, 2018 125.99 126.60 124.20 125.20 3,890,805 -1.66(-1.31%)
Aug 16, 2018 127.12 128.06 125.21 126.87 4,778,200 +1.62(+1.30%)
Aug 15, 2018 126.97 127.89 123.26 125.24 5,607,675 -3.78(-2.93%)
Aug 14, 2018 128.13 129.41 126.29 129.02 3,121,426 +0.58(+0.45%)
Aug 13, 2018 128.53 130.72 127.58 128.44 4,748,084 +0.00(+0.00%)
Aug 10, 2018 125.39 129.15 124.00 128.44 5,306,851 +3.42(+2.74%)
Aug 09, 2018 125.68 126.07 124.63 125.02 4,356,698 -0.58(-0.46%)
Aug 08, 2018 125.32 126.08 124.31 125.59 2,801,447 +0.30(+0.24%)
Aug 07, 2018 127.31 127.91 124.52 125.29 3,945,365 -0.91(-0.72%)
Aug 06, 2018 127.17 127.60 124.85 126.20 3,442,070 -1.80(-1.41%)
Aug 03, 2018 128.14 131.06 126.03 128.00 5,578,712 +2.17(+1.73%)
Aug 02, 2018 123.99 126.05 122.70 125.83 3,614,097 +1.14(+0.92%)
Aug 01, 2018 127.39 128.33 124.23 124.69 4,972,779 -1.24(-0.99%)
Jul 31, 2018 124.66 126.16 122.56 125.93 6,371,103 +2.48(+2.01%)
Jul 30, 2018 130.52 130.64 122.85 123.44 9,700,914 -7.43(-5.68%)
Jul 27, 2018 131.98 134.96 128.37 130.88 11,872,400 -7.91(-5.70%)
Jul 26, 2018 144.75 144.75 137.97 138.79 6,410,801 -4.50(-3.14%)
Jul 25, 2018 141.73 143.57 141.09 143.29 3,221,956 +2.13(+1.51%)
Jul 24, 2018 144.27 144.48 139.87 141.16 3,967,157 -2.19(-1.53%)
Jul 23, 2018 143.30 144.62 142.15 143.35 2,276,849 -0.90(-0.62%)
Jul 20, 2018 144.94 146.51 143.91 144.25 2,208,248 -0.47(-0.32%)
Jul 19, 2018 144.87 146.19 143.80 144.72 1,682,356 -0.95(-0.65%)
Jul 18, 2018 145.79 146.71 144.47 145.66 2,542,528 +0.19(+0.13%)
Jul 17, 2018 142.41 145.96 141.83 145.48 2,534,027 +2.02(+1.40%)
Jul 16, 2018 145.68 145.83 143.22 143.46 1,960,657 -2.00(-1.38%)
Jul 13, 2018 147.94 144.15 145.47 2,155,897 +0.12(+0.08%)
Jul 12, 2018 143.71 145.48 143.24 145.35 1,946,106 +2.83(+1.98%)
Jul 11, 2018 143.07 142.53 2,102,974 +1.50(+1.06%)
Jul 10, 2018 141.24 142.16 140.22 141.03 1,754,466 -0.44(-0.31%)
Jul 09, 2018 142.36 143.66 139.15 141.47 2,087,372 -0.45(-0.32%)
Jul 06, 2018 139.92 142.10 139.83 141.92 1,665,013 +1.83(+1.31%)
Jul 05, 2018 139.45 140.31 138.96 140.09 1,276,249 +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.