Skip to main content

Electronic Arts (NQ: EA )

135.11 +3.51 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 93.53 94.21 92.98 93.68 1,704,300 +0.65(+0.70%)
Aug 29, 2019 93.29 93.73 92.59 93.03 2,601,236 +0.63(+0.68%)
Aug 28, 2019 93.77 94.04 91.57 92.40 3,710,069 -1.66(-1.76%)
Aug 27, 2019 94.75 96.30 94.06 94.06 3,773,075 -0.32(-0.34%)
Aug 26, 2019 93.77 94.53 93.25 94.38 2,919,459 +1.47(+1.58%)
Aug 23, 2019 94.59 95.73 92.61 92.91 4,213,300 -1.71(-1.81%)
Aug 22, 2019 94.44 94.95 92.72 94.62 2,718,435 +0.58(+0.62%)
Aug 21, 2019 93.55 94.98 92.62 94.04 3,007,232 +1.34(+1.45%)
Aug 20, 2019 90.58 93.57 90.28 92.70 4,328,018 +1.79(+1.97%)
Aug 19, 2019 91.24 91.70 90.12 90.91 2,511,990 +1.35(+1.51%)
Aug 16, 2019 88.56 90.38 88.07 89.56 2,843,000 +1.68(+1.91%)
Aug 15, 2019 88.95 88.95 87.23 87.88 2,825,204 -0.22(-0.25%)
Aug 14, 2019 90.41 90.75 87.50 88.10 5,458,906 -4.24(-4.59%)
Aug 13, 2019 91.96 93.56 91.25 92.34 2,424,221 +0.57(+0.62%)
Aug 12, 2019 91.50 92.56 91.04 91.77 1,845,919 -0.20(-0.22%)
Aug 09, 2019 94.37 94.87 91.40 91.97 3,496,600 -3.26(-3.42%)
Aug 08, 2019 92.95 95.29 92.47 95.23 3,849,339 +2.96(+3.21%)
Aug 07, 2019 89.12 92.35 88.70 92.27 4,497,658 +2.17(+2.41%)
Aug 06, 2019 90.81 91.56 89.62 90.10 3,604,547 +1.51(+1.70%)
Aug 05, 2019 90.31 91.76 88.22 88.59 5,116,884 -4.30(-4.63%)
Aug 02, 2019 94.75 95.36 91.83 92.89 2,764,900 -1.71(-1.81%)
Aug 01, 2019 93.25 97.07 93.08 94.60 5,870,326 +2.10(+2.27%)
Jul 31, 2019 94.00 96.54 91.04 92.50 11,152,712 +3.93(+4.44%)
Jul 30, 2019 87.93 89.01 86.24 88.57 5,661,531 -0.30(-0.34%)
Jul 29, 2019 89.41 89.79 86.94 88.87 5,162,675 -0.64(-0.72%)
Jul 26, 2019 89.50 90.49 89.28 89.51 2,281,300 +0.35(+0.39%)
Jul 25, 2019 88.45 89.76 87.88 89.16 2,891,202 -0.62(-0.69%)
Jul 24, 2019 88.04 89.94 88.00 89.78 2,137,374 +1.56(+1.77%)
Jul 23, 2019 88.88 89.14 87.71 88.22 2,428,896 +0.08(+0.09%)
Jul 22, 2019 88.02 89.13 87.51 88.14 3,200,046 +0.64(+0.73%)
Jul 19, 2019 89.35 89.41 87.47 87.50 3,676,600 -1.69(-1.89%)
Jul 18, 2019 88.90 89.47 88.02 89.19 4,105,734 -0.51(-0.57%)
Jul 17, 2019 89.75 90.85 89.31 89.70 3,097,441 +0.15(+0.17%)
Jul 16, 2019 92.31 92.41 88.43 89.55 6,090,376 -2.67(-2.90%)
Jul 15, 2019 92.75 93.01 91.83 92.22 2,817,012 -0.60(-0.65%)
Jul 12, 2019 93.68 93.97 92.35 92.82 2,657,500 -0.67(-0.72%)
Jul 11, 2019 93.79 94.85 92.57 93.49 3,319,683 -0.47(-0.50%)
Jul 10, 2019 92.16 94.14 91.64 93.96 4,561,633 +1.91(+2.07%)
Jul 09, 2019 92.50 92.70 90.54 92.05 4,746,035 -1.39(-1.49%)
Jul 08, 2019 93.44 93.63 91.42 93.44 4,512,447 -0.16(-0.17%)
Jul 05, 2019 97.77 97.83 91.35 93.60 11,794,100 -4.51(-4.60%)
Jul 03, 2019 103.00 103.19 97.59 98.11 4,659,600 -4.61(-4.49%)
Jul 02, 2019 101.76 103.59 100.79 102.72 3,934,803 +1.77(+1.75%)
Jul 01, 2019 102.65 102.88 99.82 100.95 3,452,381 -0.31(-0.31%)
Jun 28, 2019 100.74 101.45 99.23 101.26 5,185,100 +2.12(+2.14%)
Jun 27, 2019 97.67 99.68 96.85 99.14 2,907,734 +1.82(+1.87%)
Jun 26, 2019 97.51 98.04 95.62 97.32 2,827,046 +0.42(+0.43%)
Jun 25, 2019 98.77 99.11 96.08 96.90 3,364,193 -2.10(-2.12%)
Jun 24, 2019 95.66 99.56 95.23 99.00 5,066,695 +3.67(+3.85%)
Jun 21, 2019 92.98 95.98 91.40 95.33 6,237,400 +2.14(+2.30%)
Jun 20, 2019 93.75 94.89 93.07 93.19 2,578,264 +0.61(+0.66%)
Jun 19, 2019 92.39 93.18 91.32 92.58 2,795,310 +0.55(+0.60%)
Jun 18, 2019 93.48 95.30 91.94 92.03 3,955,867 -0.41(-0.44%)
Jun 17, 2019 92.62 93.51 92.00 92.44 2,431,894 -0.29(-0.31%)
Jun 14, 2019 93.56 93.79 90.46 92.73 3,297,300 -0.84(-0.90%)
Jun 13, 2019 92.92 94.34 92.41 93.57 2,526,846 +0.90(+0.97%)
Jun 12, 2019 94.80 94.96 91.72 92.67 2,579,225 -1.91(-2.02%)
Jun 11, 2019 96.38 96.50 94.25 94.58 2,097,769 -0.93(-0.97%)
Jun 10, 2019 98.00 98.13 94.05 95.51 2,503,042 -1.48(-1.53%)
Jun 07, 2019 97.00 98.69 96.57 96.99 2,021,400 +0.60(+0.62%)
Jun 06, 2019 95.96 97.38 95.06 96.39 2,654,213 +1.14(+1.20%)
Jun 05, 2019 93.69 95.99 93.69 95.25 2,584,353 +1.12(+1.19%)
Jun 04, 2019 91.59 94.21 90.19 94.13 2,833,472 +2.82(+3.09%)
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.