Electronic Arts (NQ: EA )

124.88 USD -1.09 (-0.87%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 89.98 92.80 89.55 92.24 4,148,221 +3.01(+3.37%)
Jan 30, 2019 87.62 89.27 86.85 89.23 3,797,769 +1.99(+2.28%)
Jan 29, 2019 89.89 89.89 86.82 87.24 3,960,516 -3.23(-3.57%)
Jan 28, 2019 89.45 90.65 88.65 90.47 4,339,507 -1.27(-1.38%)
Jan 25, 2019 92.45 92.98 90.87 91.74 4,168,600 +0.26(+0.28%)
Jan 24, 2019 89.36 91.55 88.53 91.48 3,165,787 +2.35(+2.64%)
Jan 23, 2019 91.93 92.00 88.44 89.13 4,085,948 -2.18(-2.39%)
Jan 22, 2019 91.68 91.99 90.01 91.31 4,474,677 -1.21(-1.31%)
Jan 18, 2019 90.31 93.16 90.23 92.52 5,403,600 +3.21(+3.59%)
Jan 17, 2019 87.95 89.85 87.65 89.31 4,283,276 -0.61(-0.68%)
Jan 16, 2019 88.00 90.09 85.96 89.92 6,616,966 +0.43(+0.48%)
Jan 15, 2019 88.96 89.58 88.37 89.49 2,794,641 +0.91(+1.03%)
Jan 14, 2019 89.62 89.98 88.42 88.58 3,351,487 -2.12(-2.34%)
Jan 11, 2019 90.67 91.59 89.91 90.70 3,757,600 -0.31(-0.34%)
Jan 10, 2019 88.79 91.44 88.52 91.01 4,729,150 +2.10(+2.36%)
Jan 09, 2019 89.81 90.99 87.89 88.91 4,177,291 -0.11(-0.12%)
Jan 08, 2019 88.46 89.74 87.69 89.02 6,468,286 +1.43(+1.63%)
Jan 07, 2019 84.89 88.10 83.44 87.59 6,611,122 +3.17(+3.76%)
Jan 04, 2019 80.82 85.25 80.04 84.42 7,254,300 +5.71(+7.25%)
Jan 03, 2019 79.45 80.35 77.62 78.71 3,742,935 -1.66(-2.07%)
Jan 02, 2019 77.22 80.64 77.20 80.37 3,176,622 +1.46(+1.85%)
Dec 31, 2018 80.00 80.38 78.30 78.91 2,942,400 -0.39(-0.49%)
Dec 28, 2018 79.96 80.29 78.30 79.30 2,733,600 -0.13(-0.16%)
Dec 27, 2018 77.11 79.46 76.76 79.43 4,177,799 +1.54(+1.98%)
Dec 26, 2018 75.20 77.95 73.91 77.89 3,257,300 +3.17(+4.24%)
Dec 24, 2018 75.76 77.40 74.38 74.72 2,556,800 -1.85(-2.42%)
Dec 21, 2018 78.30 79.46 75.63 76.57 7,829,900 -0.87(-1.12%)
Dec 20, 2018 77.68 79.39 76.46 77.44 5,472,901 -0.92(-1.17%)
Dec 19, 2018 80.03 81.22 77.34 78.36 6,416,696 -1.64(-2.05%)
Dec 18, 2018 79.68 81.79 79.38 80.00 6,087,495 +0.77(+0.97%)
Dec 17, 2018 80.14 82.02 78.48 79.23 4,083,459 -0.93(-1.16%)
Dec 14, 2018 79.82 81.95 79.14 80.16 5,227,500 -0.70(-0.87%)
Dec 13, 2018 83.91 83.93 80.78 80.86 5,010,039 -2.13(-2.57%)
Dec 12, 2018 84.32 85.37 82.91 82.99 3,400,512 -0.45(-0.54%)
Dec 11, 2018 85.12 85.32 82.73 83.44 3,876,729 -0.29(-0.35%)
Dec 10, 2018 82.34 84.60 82.30 83.73 3,888,391 +1.21(+1.47%)
Dec 07, 2018 83.78 85.14 82.22 82.52 4,589,000 -1.36(-1.62%)
Dec 06, 2018 79.94 83.88 79.50 83.88 5,743,386 +2.70(+3.33%)
Dec 04, 2018 83.44 84.89 81.00 81.18 5,129,500 -2.82(-3.36%)
Dec 03, 2018 85.81 86.64 83.34 84.00 4,974,065 -0.07(-0.08%)
Nov 30, 2018 86.31 86.83 83.73 84.07 5,395,500 -2.32(-2.69%)
Nov 29, 2018 85.09 87.24 84.63 86.39 3,433,408 +0.49(+0.57%)
Nov 28, 2018 85.51 86.32 83.92 85.90 4,177,483 +0.86(+1.01%)
Nov 27, 2018 84.68 85.67 83.24 85.04 3,372,161 +0.11(+0.13%)
Nov 26, 2018 83.52 85.01 82.49 84.93 5,299,826 +2.26(+2.73%)
Nov 23, 2018 83.82 84.25 82.42 82.67 1,906,800 -1.35(-1.61%)
Nov 21, 2018 84.02 84.02 84.02 0 +1.00(+1.20%)
Nov 20, 2018 80.82 83.43 80.42 83.02 5,388,770 -0.02(-0.02%)
Nov 19, 2018 86.10 86.21 82.72 83.04 4,422,576 -2.93(-3.41%)
Nov 16, 2018 87.45 87.88 84.98 85.97 4,585,200 -2.28(-2.58%)
Nov 15, 2018 86.02 88.28 84.86 88.25 3,825,607 +2.49(+2.90%)
Nov 14, 2018 88.24 88.36 84.98 85.76 3,551,686 -1.63(-1.87%)
Nov 13, 2018 88.33 89.35 86.99 87.39 3,732,274 -0.27(-0.31%)
Nov 12, 2018 88.60 88.88 86.01 87.66 5,121,820 -1.23(-1.38%)
Nov 09, 2018 92.86 92.86 88.22 88.89 7,236,600 -4.98(-5.31%)
Nov 08, 2018 94.01 94.24 92.33 93.87 5,037,286 +0.07(+0.07%)
Nov 07, 2018 93.00 94.63 92.26 93.80 7,239,506 +1.57(+1.70%)
Nov 06, 2018 92.69 93.50 91.57 92.23 4,120,375 -0.46(-0.50%)
Nov 05, 2018 92.57 93.06 91.16 92.69 4,121,605 +0.23(+0.25%)
Nov 02, 2018 95.29 95.80 91.84 92.46 5,325,300 -1.74(-1.85%)
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.