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 (%)
Feb 28, 2018 123.73 124.95 120.96 120.99 3,442,340 -2.05(-1.67%)
Feb 27, 2018 125.25 125.78 122.81 123.04 3,229,521 -2.71(-2.16%)
Feb 26, 2018 124.59 125.97 124.13 125.75 2,942,155 +1.44(+1.16%)
Feb 23, 2018 122.36 124.49 121.03 124.31 2,532,415 +2.44(+2.00%)
Feb 22, 2018 121.20 121.88 1,878,481 -0.28(-0.23%)
Feb 21, 2018 123.83 125.29 122.07 122.16 3,262,641 -1.41(-1.14%)
Feb 20, 2018 122.62 124.75 122.60 123.57 2,589,968 +0.31(+0.25%)
Feb 16, 2018 123.26 123.26 123.26 0 -0.45(-0.36%)
Feb 15, 2018 122.09 124.24 121.46 123.70 3,278,618 +2.65(+2.19%)
Feb 14, 2018 118.57 122.13 118.57 121.06 4,389,610 +1.46(+1.22%)
Feb 13, 2018 118.20 120.43 117.94 119.60 2,440,850 +0.06(+0.05%)
Feb 12, 2018 119.11 121.44 118.86 119.54 3,774,973 +1.55(+1.31%)
Feb 09, 2018 115.37 119.46 112.16 117.99 6,078,489 +4.01(+3.52%)
Feb 08, 2018 120.30 120.30 113.96 113.98 5,598,153 -6.37(-5.29%)
Feb 07, 2018 120.17 122.26 119.85 120.35 4,158,098 -0.08(-0.06%)
Feb 06, 2018 116.25 120.64 115.18 120.43 4,637,202 +0.16(+0.13%)
Feb 05, 2018 121.02 123.41 118.03 120.27 4,616,260 -1.53(-1.25%)
Feb 02, 2018 124.88 125.36 121.73 121.80 6,616,344 -3.57(-2.85%)
Feb 01, 2018 123.97 127.21 123.25 125.37 6,438,129 +1.19(+0.96%)
Jan 31, 2018 126.71 128.14 123.70 124.17 14,951,550 +8.08(+6.96%)
Jan 30, 2018 113.85 116.70 113.85 116.10 8,636,458 +1.03(+0.89%)
Jan 29, 2018 112.68 116.79 112.68 115.07 6,388,848 +2.40(+2.13%)
Jan 26, 2018 112.80 113.69 111.05 112.67 3,494,278 +0.69(+0.61%)
Jan 25, 2018 113.16 113.43 111.18 111.99 3,535,272 -0.16(-0.14%)
Jan 24, 2018 115.81 115.81 111.75 112.14 6,449,107 -2.94(-2.56%)
Jan 23, 2018 115.29 116.07 114.38 115.09 3,517,913 -0.31(-0.27%)
Jan 22, 2018 113.77 115.70 113.28 115.40 4,325,065 +1.77(+1.56%)
Jan 19, 2018 112.82 113.86 112.20 113.63 3,613,497 +0.88(+0.78%)
Jan 18, 2018 111.55 113.09 110.72 112.75 4,451,562 +2.09(+1.89%)
Jan 17, 2018 110.52 110.94 109.07 110.66 2,769,749 +1.19(+1.09%)
Jan 16, 2018 111.50 111.84 109.16 109.47 3,594,214 -1.18(-1.07%)
Jan 12, 2018 110.65 110.65 110.65 0 +1.10(+1.01%)
Jan 11, 2018 110.09 110.52 109.25 109.54 2,851,313 -0.24(-0.22%)
Jan 10, 2018 109.79 2,549,509 +0.07(+0.06%)
Jan 09, 2018 110.84 111.16 108.04 109.72 4,191,408 -1.02(-0.92%)
Jan 08, 2018 111.01 111.66 108.76 110.74 4,681,629 +0.81(+0.74%)
Jan 05, 2018 105.65 110.28 105.23 109.92 6,096,704 +5.09(+4.85%)
Jan 04, 2018 107.46 108.12 104.33 104.84 3,862,313 -2.50(-2.33%)
Jan 03, 2018 107.34 108.89 106.97 107.34 3,282,589 +0.29(+0.27%)
Jan 02, 2018 103.82 107.59 103.04 107.05 4,701,863 +4.29(+4.18%)
Dec 29, 2017 102.75 102.75 102.75 0 -0.25(-0.24%)
Dec 28, 2017 102.98 103.23 102.26 103.00 1,471,218 +0.08(+0.08%)
Dec 27, 2017 103.09 104.11 102.29 102.92 2,584,171 +0.17(+0.16%)
Dec 26, 2017 103.34 103.69 102.35 102.75 1,728,053 -0.94(-0.91%)
Dec 22, 2017 105.93 105.93 103.36 103.69 2,479,005 -1.91(-1.81%)
Dec 21, 2017 105.51 106.35 105.42 105.60 2,867,431 -0.47(-0.44%)
Dec 20, 2017 105.14 106.48 104.80 106.07 2,710,430 +1.42(+1.35%)
Dec 19, 2017 105.06 105.39 104.35 104.65 2,051,669 -0.33(-0.32%)
Dec 18, 2017 107.48 107.59 104.22 104.98 4,473,403 -1.90(-1.78%)
Dec 15, 2017 105.41 107.27 104.29 106.88 6,244,259 +2.80(+2.69%)
Dec 14, 2017 102.89 105.26 102.40 104.08 2,812,886 +0.86(+0.83%)
Dec 13, 2017 105.35 105.93 102.91 103.22 3,867,384 -2.07(-1.97%)
Dec 12, 2017 105.63 106.50 104.67 105.30 3,967,698 -0.25(-0.24%)
Dec 11, 2017 103.29 105.79 102.72 105.55 3,566,126 +2.59(+2.52%)
Dec 08, 2017 102.20 104.07 102.13 102.96 3,614,661 +0.88(+0.86%)
Dec 07, 2017 100.97 103.27 100.50 102.08 3,671,013 +1.16(+1.15%)
Dec 06, 2017 100.70 101.64 98.21 100.92 4,554,282 -0.19(-0.19%)
Dec 05, 2017 98.34 102.89 97.44 101.11 4,684,538 +2.49(+2.53%)
Dec 04, 2017 103.55 98.47 98.62 6,720,286 -5.08(-4.90%)
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.