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 (%)
Apr 30, 2019 92.42 93.00 91.74 92.57 2,887,886 -0.08(-0.08%)
Apr 29, 2019 92.81 93.49 92.09 92.65 3,192,570 +0.25(+0.28%)
Apr 26, 2019 91.41 92.51 90.78 92.40 3,574,571 +1.46(+1.60%)
Apr 25, 2019 92.09 92.13 90.65 90.94 3,060,141 -1.14(-1.24%)
Apr 24, 2019 92.82 93.19 91.81 92.09 3,109,631 -0.47(-0.51%)
Apr 23, 2019 91.06 92.88 90.80 92.56 3,936,613 +2.06(+2.28%)
Apr 22, 2019 90.72 91.00 89.87 90.49 3,078,755 -0.61(-0.67%)
Apr 18, 2019 90.05 91.53 89.10 91.10 4,357,640 +1.16(+1.29%)
Apr 17, 2019 92.39 92.39 89.00 89.93 9,841,130 -1.84(-2.00%)
Apr 16, 2019 95.27 95.36 90.77 91.77 7,808,967 -3.93(-4.11%)
Apr 15, 2019 98.35 98.78 94.99 95.70 4,054,286 -3.89(-3.91%)
Apr 12, 2019 98.91 100.14 98.12 99.60 2,429,056 +1.22(+1.24%)
Apr 11, 2019 97.81 99.18 97.45 98.37 2,586,731 +0.93(+0.95%)
Apr 10, 2019 96.42 98.15 96.22 97.45 2,248,803 +1.35(+1.40%)
Apr 09, 2019 95.40 96.98 95.26 96.10 2,600,229 +0.20(+0.20%)
Apr 08, 2019 96.84 97.24 93.56 95.90 4,039,743 -1.35(-1.39%)
Apr 05, 2019 96.34 97.69 95.81 97.25 3,821,689 +1.46(+1.52%)
Apr 04, 2019 97.80 98.10 95.45 95.79 4,405,192 -2.16(-2.21%)
Apr 03, 2019 98.70 99.92 97.88 97.95 3,601,814 -0.67(-0.68%)
Apr 02, 2019 100.75 100.84 97.96 98.63 3,228,204 -1.79(-1.78%)
Apr 01, 2019 100.77 101.67 99.39 100.42 2,977,726 +1.02(+1.02%)
Mar 29, 2019 100.40 100.71 99.02 99.40 3,252,101 -0.56(-0.56%)
Mar 28, 2019 98.50 100.22 98.08 99.96 2,399,740 +1.50(+1.52%)
Mar 27, 2019 100.45 100.61 98.08 98.46 2,965,827 -1.61(-1.61%)
Mar 26, 2019 100.41 102.26 99.27 100.08 4,149,962 +0.58(+0.58%)
Mar 25, 2019 100.16 101.27 98.66 99.50 3,897,882 -0.60(-0.60%)
Mar 22, 2019 102.14 102.19 98.94 100.10 7,319,580 -2.48(-2.42%)
Mar 21, 2019 94.37 102.70 94.37 102.58 9,746,909 +7.68(+8.09%)
Mar 20, 2019 95.30 96.23 94.24 94.90 4,932,380 -0.47(-0.49%)
Mar 19, 2019 98.13 98.34 94.87 95.37 6,294,124 -2.10(-2.16%)
Mar 18, 2019 96.99 97.70 94.61 97.47 5,107,643 +0.67(+0.69%)
Mar 15, 2019 97.47 97.95 96.09 96.81 5,256,140 +0.15(+0.15%)
Mar 14, 2019 98.02 98.14 95.40 96.66 6,040,708 -1.27(-1.30%)
Mar 13, 2019 96.53 98.86 95.63 97.93 7,135,949 +1.51(+1.56%)
Mar 12, 2019 97.22 97.32 96.00 96.43 3,819,678 -0.44(-0.45%)
Mar 11, 2019 96.44 97.77 95.79 96.87 4,727,484 +0.67(+0.69%)
Mar 08, 2019 95.81 97.56 95.34 96.20 7,522,836 -0.98(-1.01%)
Mar 07, 2019 92.92 97.38 92.40 97.18 9,063,671 +4.49(+4.84%)
Mar 06, 2019 93.23 94.27 92.07 92.69 4,076,919 -0.93(-0.99%)
Mar 05, 2019 94.15 94.93 93.06 93.62 6,078,946 -1.54(-1.61%)
Mar 04, 2019 96.15 97.25 93.47 95.16 7,347,688 -0.12(-0.12%)
Mar 01, 2019 94.71 95.79 93.22 95.27 4,543,106 +1.59(+1.70%)
Feb 28, 2019 95.81 96.48 93.57 93.68 5,818,349 -2.01(-2.11%)
Feb 27, 2019 96.65 98.60 95.26 95.69 5,323,623 -0.65(-0.67%)
Feb 26, 2019 93.55 97.43 92.74 96.34 8,794,592 +2.58(+2.75%)
Feb 25, 2019 94.21 94.51 91.59 93.76 7,086,771 -0.06(-0.06%)
Feb 22, 2019 94.93 95.18 90.81 93.82 11,877,308 -0.92(-0.97%)
Feb 21, 2019 96.60 96.82 93.90 94.74 8,251,769 -1.73(-1.79%)
Feb 20, 2019 100.18 100.65 95.41 96.47 10,494,006 -4.24(-4.21%)
Feb 19, 2019 103.43 103.43 99.07 100.70 11,123,978 -3.80(-3.63%)
Feb 15, 2019 105.05 106.42 102.43 104.50 11,507,193 +1.56(+1.51%)
Feb 14, 2019 99.19 103.55 98.79 102.94 10,440,354 +2.93(+2.93%)
Feb 13, 2019 102.27 102.93 98.47 100.01 16,218,554 -0.08(-0.08%)
Feb 12, 2019 103.98 104.36 96.85 100.09 31,853,722 +4.98(+5.23%)
Feb 11, 2019 99.92 104.61 94.61 95.11 39,411,232 -0.35(-0.37%)
Feb 08, 2019 84.60 95.51 83.14 95.46 27,501,464 +13.20(+16.05%)
Feb 07, 2019 78.15 83.71 78.15 82.26 11,640,369 +3.80(+4.85%)
Feb 06, 2019 77.40 79.80 76.29 78.45 30,857,580 -12.04(-13.31%)
Feb 05, 2019 87.11 90.81 86.94 90.49 11,992,536 +4.00(+4.63%)
Feb 04, 2019 89.06 89.07 86.26 86.49 6,110,618 -2.73(-3.06%)
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.