Skip to main content

Electronic Arts (NQ: EA )

132.97 +1.09 (+0.83%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.76 94.86 93.04 94.54 3,327,543 -0.31(-0.33%)
Oct 30, 2019 92.43 94.97 90.78 94.86 7,282,368 +2.27(+2.45%)
Oct 29, 2019 94.86 95.64 92.55 92.59 7,156,798 -2.27(-2.39%)
Oct 28, 2019 95.13 96.01 94.35 94.86 3,686,689 +0.40(+0.43%)
Oct 25, 2019 93.70 94.49 92.79 94.45 2,110,767 +0.32(+0.34%)
Oct 24, 2019 94.31 95.10 93.34 94.13 3,308,453 +0.26(+0.28%)
Oct 23, 2019 92.61 94.40 92.54 93.87 2,201,979 +1.38(+1.50%)
Oct 22, 2019 92.36 93.92 91.41 92.48 3,445,913 -1.48(-1.58%)
Oct 21, 2019 93.64 94.96 93.17 93.96 2,036,237 +0.67(+0.71%)
Oct 18, 2019 94.20 94.25 92.24 93.30 3,213,309 -1.60(-1.68%)
Oct 17, 2019 94.85 96.11 94.66 94.90 2,475,047 +0.53(+0.56%)
Oct 16, 2019 92.59 94.50 92.58 94.37 3,053,726 +1.05(+1.12%)
Oct 15, 2019 92.33 93.44 91.42 93.32 2,228,468 +1.25(+1.35%)
Oct 14, 2019 92.19 92.84 90.92 92.07 2,427,095 -0.30(-0.33%)
Oct 11, 2019 92.12 94.02 91.94 92.38 3,202,909 +1.63(+1.79%)
Oct 10, 2019 90.87 91.76 90.43 90.75 2,097,445 -0.34(-0.38%)
Oct 09, 2019 91.23 92.68 91.01 91.09 1,618,781 +0.49(+0.54%)
Oct 08, 2019 91.24 92.02 90.38 90.60 3,022,263 -1.17(-1.27%)
Oct 07, 2019 93.29 93.97 91.52 91.77 3,012,667 -2.00(-2.13%)
Oct 04, 2019 92.52 93.92 92.52 93.77 2,290,326 +1.25(+1.35%)
Oct 03, 2019 91.73 93.20 91.09 92.52 4,004,062 +0.09(+0.10%)
Oct 02, 2019 94.15 94.15 90.66 92.43 4,197,076 -2.45(-2.58%)
Oct 01, 2019 95.93 96.11 93.30 94.89 3,805,488 -1.05(-1.09%)
Sep 30, 2019 94.05 96.10 93.84 95.94 2,598,334 +2.11(+2.25%)
Sep 27, 2019 95.15 95.87 93.22 93.83 2,006,661 -0.93(-0.98%)
Sep 26, 2019 95.73 96.08 93.82 94.76 2,004,111 -0.99(-1.03%)
Sep 25, 2019 95.23 95.94 93.98 95.75 2,022,213 +0.26(+0.28%)
Sep 24, 2019 96.19 96.48 94.86 95.48 2,923,276 -0.80(-0.84%)
Sep 23, 2019 96.34 97.49 95.97 96.29 2,125,480 -0.51(-0.53%)
Sep 20, 2019 98.27 98.58 96.38 96.80 3,610,359 -0.97(-0.99%)
Sep 19, 2019 96.39 97.98 96.39 97.77 2,744,265 +1.38(+1.43%)
Sep 18, 2019 95.85 96.45 94.67 96.39 1,858,182 -0.14(-0.14%)
Sep 17, 2019 97.56 97.63 95.66 96.52 1,853,361 -0.69(-0.71%)
Sep 16, 2019 96.14 97.33 95.64 97.21 1,856,201 +0.63(+0.65%)
Sep 13, 2019 96.67 97.44 96.27 96.58 1,753,075 +0.14(+0.14%)
Sep 12, 2019 97.97 99.82 96.16 96.45 4,204,004 -0.76(-0.78%)
Sep 11, 2019 98.10 98.71 96.86 97.20 2,456,547 -0.38(-0.39%)
Sep 10, 2019 96.55 99.28 95.89 97.58 4,089,240 +0.80(+0.83%)
Sep 09, 2019 97.10 97.96 95.56 96.78 3,177,081 +0.15(+0.15%)
Sep 06, 2019 96.14 97.90 95.77 96.63 2,942,593 +1.06(+1.11%)
Sep 05, 2019 96.80 97.56 94.70 95.57 3,079,718 -0.49(-0.51%)
Sep 04, 2019 93.41 96.23 92.93 96.06 3,504,199 +3.06(+3.29%)
Sep 03, 2019 90.94 93.34 90.86 93.00 3,327,536 +1.13(+1.23%)
Aug 30, 2019 91.73 92.39 91.19 91.88 1,737,781 +0.64(+0.70%)
Aug 29, 2019 91.49 91.92 90.81 91.24 2,652,337 +0.62(+0.68%)
Aug 28, 2019 91.96 92.23 89.81 90.62 3,782,953 -1.63(-1.76%)
Aug 27, 2019 92.92 94.44 92.25 92.25 3,847,197 -0.31(-0.34%)
Aug 26, 2019 91.96 92.71 91.45 92.56 2,976,812 +1.44(+1.58%)
Aug 23, 2019 92.77 93.89 90.83 91.12 4,296,070 -1.68(-1.81%)
Aug 22, 2019 92.62 93.12 90.93 92.80 2,771,838 +0.57(+0.62%)
Aug 21, 2019 91.75 93.15 90.84 92.23 3,066,309 +1.31(+1.45%)
Aug 20, 2019 88.83 91.77 88.54 90.91 4,413,042 +1.76(+1.97%)
Aug 19, 2019 89.48 89.93 88.38 89.16 2,561,338 +1.32(+1.51%)
Aug 16, 2019 86.85 88.64 86.37 87.83 2,898,850 +1.65(+1.91%)
Aug 15, 2019 87.24 87.24 85.55 86.19 2,880,705 -0.22(-0.25%)
Aug 14, 2019 88.67 89.00 85.81 86.40 5,566,146 -4.16(-4.59%)
Aug 13, 2019 90.19 91.76 89.49 90.56 2,471,845 +0.56(+0.62%)
Aug 12, 2019 89.74 90.78 89.29 90.00 1,882,182 -0.20(-0.22%)
Aug 09, 2019 92.55 93.04 89.64 90.20 3,565,290 -3.20(-3.42%)
Aug 08, 2019 91.16 93.45 90.69 93.40 3,924,959 +2.90(+3.21%)
Aug 07, 2019 87.40 90.57 86.99 90.49 4,586,014 +2.13(+2.41%)
Aug 06, 2019 89.06 89.80 87.89 88.36 3,675,358 +1.48(+1.70%)
Aug 05, 2019 88.57 89.99 86.52 86.88 5,217,405 -4.22(-4.63%)
Aug 02, 2019 92.92 93.53 90.06 91.10 2,819,216 -1.68(-1.81%)
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.