Skip to main content

Electronic Arts (NQ: EA )

140.70 -1.89 (-1.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.94 94.42 89.04 90.47 11,402,854 +3.84(+4.44%)
Jul 30, 2019 86.00 87.06 84.35 86.63 5,788,512 -0.29(-0.34%)
Jul 29, 2019 87.45 87.82 85.03 86.92 5,278,467 -0.63(-0.71%)
Jul 26, 2019 87.54 88.50 87.32 87.55 2,332,466 +0.34(+0.39%)
Jul 25, 2019 86.51 87.79 85.95 87.20 2,956,048 -0.61(-0.69%)
Jul 24, 2019 86.11 87.97 86.07 87.81 2,185,312 +1.53(+1.77%)
Jul 23, 2019 86.93 87.18 85.79 86.28 2,483,373 +0.08(+0.09%)
Jul 22, 2019 86.09 87.17 85.59 86.21 3,271,819 +0.63(+0.73%)
Jul 19, 2019 87.39 87.45 85.55 85.58 3,759,061 -1.65(-1.89%)
Jul 18, 2019 86.95 87.51 86.09 87.23 4,197,820 -0.50(-0.57%)
Jul 17, 2019 87.78 88.86 87.35 87.73 3,166,912 +0.15(+0.17%)
Jul 16, 2019 90.28 90.38 86.49 87.59 6,226,976 -2.61(-2.90%)
Jul 15, 2019 90.72 90.97 89.82 90.20 2,880,194 -0.59(-0.65%)
Jul 12, 2019 91.62 91.91 90.32 90.78 2,717,104 -0.66(-0.72%)
Jul 11, 2019 91.73 92.77 90.54 91.44 3,394,139 -0.46(-0.50%)
Jul 10, 2019 90.14 92.07 89.63 91.90 4,663,945 +1.87(+2.07%)
Jul 09, 2019 90.47 90.67 88.55 90.03 4,852,483 -1.36(-1.49%)
Jul 08, 2019 91.39 91.58 89.41 91.39 4,613,655 -0.16(-0.17%)
Jul 05, 2019 95.63 95.68 89.35 91.55 12,058,627 -4.41(-4.60%)
Jul 03, 2019 100.74 100.93 95.45 95.96 4,764,109 -4.51(-4.49%)
Jul 02, 2019 99.53 101.32 98.58 100.47 4,023,055 +1.73(+1.75%)
Jul 01, 2019 100.40 100.62 97.63 98.74 3,529,813 -0.30(-0.31%)
Jun 28, 2019 98.53 99.22 97.05 99.04 5,301,395 +2.07(+2.14%)
Jun 27, 2019 95.53 97.49 94.73 96.97 2,972,951 +1.78(+1.87%)
Jun 26, 2019 95.37 95.89 93.52 95.19 2,890,453 +0.41(+0.43%)
Jun 25, 2019 96.60 96.94 93.97 94.77 3,439,647 -2.05(-2.12%)
Jun 24, 2019 93.56 97.38 93.14 96.83 5,180,335 +3.59(+3.85%)
Jun 21, 2019 90.94 93.87 89.39 93.24 6,377,297 +2.09(+2.30%)
Jun 20, 2019 91.69 92.81 91.03 91.15 2,636,091 +0.60(+0.66%)
Jun 19, 2019 90.36 91.14 89.32 90.55 2,858,005 +0.54(+0.60%)
Jun 18, 2019 91.43 93.21 89.92 90.01 4,044,592 -0.40(-0.44%)
Jun 17, 2019 90.59 91.46 89.98 90.41 2,486,438 -0.28(-0.31%)
Jun 14, 2019 91.51 91.73 88.48 90.70 3,371,254 -0.82(-0.90%)
Jun 13, 2019 90.88 92.27 90.38 91.52 2,583,520 +0.88(+0.97%)
Jun 12, 2019 92.72 92.88 89.71 90.64 2,637,074 -1.87(-2.02%)
Jun 11, 2019 94.27 94.38 92.18 92.51 2,144,819 -0.91(-0.97%)
Jun 10, 2019 95.85 95.98 91.99 93.41 2,559,182 -1.45(-1.53%)
Jun 07, 2019 94.87 96.53 94.45 94.86 2,066,737 +0.59(+0.62%)
Jun 06, 2019 93.85 95.24 92.97 94.28 2,713,743 +1.11(+1.20%)
Jun 05, 2019 91.63 93.88 91.63 93.16 2,642,317 +1.10(+1.19%)
Jun 04, 2019 89.58 92.14 88.21 92.07 2,897,023 +2.76(+3.09%)
Jun 03, 2019 91.24 92.17 88.79 89.31 3,481,784 -1.73(-1.90%)
May 31, 2019 88.91 91.23 88.90 91.04 2,881,920 +0.93(+1.03%)
May 30, 2019 90.71 91.00 89.49 90.11 2,569,839 -0.41(-0.45%)
May 29, 2019 90.73 91.75 89.80 90.52 1,930,961 -0.93(-1.02%)
May 28, 2019 90.94 92.14 90.61 91.45 2,790,502 +1.16(+1.29%)
May 24, 2019 90.64 91.26 89.48 90.28 2,313,347 +0.20(+0.22%)
May 23, 2019 91.29 92.66 89.36 90.09 3,141,382 -1.69(-1.84%)
May 22, 2019 92.76 93.50 91.58 91.78 1,872,232 -1.77(-1.89%)
May 21, 2019 91.35 94.14 91.20 93.55 4,046,240 +2.67(+2.94%)
May 20, 2019 93.35 93.89 90.28 90.88 3,929,102 -4.24(-4.46%)
May 17, 2019 96.10 96.78 94.53 95.13 3,099,390 -1.70(-1.76%)
May 16, 2019 94.62 96.88 94.00 96.83 3,811,578 +2.18(+2.30%)
May 15, 2019 91.74 96.16 91.61 94.65 4,799,971 +2.15(+2.33%)
May 14, 2019 88.93 93.42 88.76 92.50 5,016,872 +4.06(+4.59%)
May 13, 2019 89.99 91.08 87.94 88.44 3,768,122 -3.38(-3.69%)
May 10, 2019 90.99 92.09 89.01 91.82 4,068,346 +0.55(+0.60%)
May 09, 2019 90.49 92.17 90.18 91.27 5,274,482 -0.55(-0.60%)
May 08, 2019 96.94 97.39 90.16 91.82 17,859,320 +1.12(+1.24%)
May 07, 2019 91.07 91.35 89.82 90.70 7,233,030 -1.01(-1.10%)
May 06, 2019 89.10 91.93 88.53 91.70 4,512,088 +1.23(+1.36%)
May 03, 2019 91.64 91.82 88.71 90.47 6,529,026 -1.86(-2.01%)
May 02, 2019 93.16 94.22 91.83 92.33 3,690,459 -0.45(-0.48%)
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.