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 (%)
Dec 31, 2018 78.25 78.62 76.58 77.18 3,008,394 -0.38(-0.49%)
Dec 28, 2018 78.21 78.53 76.58 77.56 2,794,911 -0.13(-0.16%)
Dec 27, 2018 75.42 77.72 75.08 77.69 4,271,502 +1.51(+1.98%)
Dec 26, 2018 73.55 76.24 72.29 76.18 3,330,357 +3.10(+4.24%)
Dec 24, 2018 74.10 75.70 72.75 73.08 2,614,146 -1.81(-2.42%)
Dec 21, 2018 76.58 77.72 73.97 74.89 8,005,515 -0.85(-1.12%)
Dec 20, 2018 75.98 77.65 74.78 75.74 5,595,651 -0.90(-1.17%)
Dec 19, 2018 78.27 79.44 75.64 76.64 6,560,614 -1.60(-2.05%)
Dec 18, 2018 77.93 80.00 77.64 78.25 6,224,030 +0.75(+0.97%)
Dec 17, 2018 78.38 80.22 76.76 77.49 4,175,046 -0.91(-1.16%)
Dec 14, 2018 78.07 80.15 77.40 78.40 5,344,746 -0.68(-0.87%)
Dec 13, 2018 82.07 82.09 79.01 79.09 5,122,408 -2.08(-2.57%)
Dec 12, 2018 82.47 83.50 81.09 81.17 3,476,781 -0.44(-0.54%)
Dec 11, 2018 83.25 83.44 80.92 81.61 3,963,679 -0.28(-0.35%)
Dec 10, 2018 80.53 82.74 80.49 81.89 3,975,603 +1.18(+1.47%)
Dec 07, 2018 81.94 83.27 80.42 80.71 4,691,925 -1.33(-1.62%)
Dec 06, 2018 78.19 82.04 77.76 82.04 5,872,203 +2.64(+3.33%)
Dec 04, 2018 81.61 83.03 79.22 79.40 5,244,548 -2.76(-3.36%)
Dec 03, 2018 83.93 84.74 81.51 82.16 5,085,627 -0.07(-0.08%)
Nov 30, 2018 84.42 84.93 81.89 82.23 5,516,514 -2.27(-2.69%)
Nov 29, 2018 83.22 85.33 82.77 84.49 3,510,415 +0.48(+0.57%)
Nov 28, 2018 83.63 84.43 82.08 84.02 4,271,179 +0.84(+1.01%)
Nov 27, 2018 82.82 83.79 81.41 83.17 3,447,794 +0.11(+0.13%)
Nov 26, 2018 81.69 83.15 80.68 83.07 5,418,694 +2.21(+2.73%)
Nov 23, 2018 81.98 82.40 80.61 80.86 1,949,567 -1.32(-1.61%)
Nov 21, 2018 82.18 82.18 82.18 0 +0.98(+1.20%)
Nov 20, 2018 79.05 81.60 78.66 81.20 5,509,633 -0.02(-0.02%)
Nov 19, 2018 84.21 84.32 80.91 81.22 4,521,769 -2.87(-3.41%)
Nov 16, 2018 85.53 85.95 83.12 84.08 4,688,040 -2.23(-2.58%)
Nov 15, 2018 84.13 86.34 83.00 86.31 3,911,410 +2.44(+2.90%)
Nov 14, 2018 86.30 86.42 83.12 83.88 3,631,346 -1.59(-1.87%)
Nov 13, 2018 86.39 87.39 85.08 85.47 3,815,984 -0.26(-0.31%)
Nov 12, 2018 86.66 86.93 84.12 85.74 5,236,696 -1.20(-1.38%)
Nov 09, 2018 90.82 90.82 86.28 86.94 7,398,908 -4.87(-5.31%)
Nov 08, 2018 91.95 92.17 90.30 91.81 5,150,266 +0.07(+0.07%)
Nov 07, 2018 90.96 92.55 90.24 91.74 7,401,879 +1.54(+1.70%)
Nov 06, 2018 90.66 91.45 89.56 90.21 4,212,790 -0.45(-0.50%)
Nov 05, 2018 90.54 91.02 89.16 90.66 4,214,047 +0.22(+0.25%)
Nov 02, 2018 93.20 93.70 89.83 90.43 5,444,740 -1.70(-1.85%)
Nov 01, 2018 89.00 92.96 89.00 92.13 5,566,195 +3.15(+3.54%)
Oct 31, 2018 89.98 93.28 87.97 88.98 17,817,348 -3.77(-4.06%)
Oct 30, 2018 89.66 92.75 89.00 92.75 6,826,034 +3.56(+3.99%)
Oct 29, 2018 93.68 95.17 87.17 89.19 10,180,217 -4.92(-5.23%)
Oct 26, 2018 93.83 96.59 93.49 94.11 4,359,227 -2.37(-2.45%)
Oct 25, 2018 95.71 97.30 95.48 96.48 5,706,684 +2.34(+2.48%)
Oct 24, 2018 96.64 98.00 93.99 94.14 4,955,889 -2.78(-2.87%)
Oct 23, 2018 97.23 97.86 95.65 96.92 6,996,286 -2.22(-2.24%)
Oct 22, 2018 100.56 101.95 99.02 99.14 5,094,832 -0.73(-0.73%)
Oct 19, 2018 103.97 105.13 99.74 99.87 5,554,037 -3.61(-3.49%)
Oct 18, 2018 104.98 105.48 102.47 103.48 4,837,737 -2.92(-2.75%)
Oct 17, 2018 105.40 106.96 104.59 106.40 3,267,935 +1.34(+1.27%)
Oct 16, 2018 104.42 106.13 104.19 105.06 5,563,844 +1.51(+1.46%)
Oct 15, 2018 103.14 104.68 101.74 103.56 2,660,378 -0.22(-0.21%)
Oct 12, 2018 104.61 105.76 102.12 103.77 5,505,268 +2.45(+2.41%)
Oct 11, 2018 102.16 103.08 100.06 101.33 6,391,856 -1.52(-1.47%)
Oct 10, 2018 106.29 106.73 102.67 102.84 7,610,730 -4.24(-3.96%)
Oct 09, 2018 108.37 109.75 106.89 107.09 5,356,046 -1.11(-1.02%)
Oct 08, 2018 110.34 110.81 107.38 108.19 4,891,552 -3.04(-2.73%)
Oct 05, 2018 111.89 113.21 109.53 111.23 3,651,502 -0.27(-0.25%)
Oct 04, 2018 113.84 113.84 110.29 111.51 5,352,866 -2.33(-2.05%)
Oct 03, 2018 114.91 115.58 113.66 113.84 3,714,030 -0.64(-0.56%)
Oct 02, 2018 114.92 115.65 113.63 114.48 4,253,324 -0.49(-0.43%)
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.