Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.93 120.77 116.97 120.51 4,661,772 +1.50(+1.26%)
May 28, 2020 115.72 119.75 114.51 119.01 4,846,119 +3.89(+3.38%)
May 27, 2020 112.85 115.49 108.97 115.12 5,075,463 +0.73(+0.63%)
May 26, 2020 118.12 118.16 113.95 114.39 3,325,066 -3.12(-2.65%)
May 22, 2020 114.96 117.70 114.37 117.51 2,332,262 +2.51(+2.18%)
May 21, 2020 117.57 117.57 114.94 115.00 2,301,473 -2.25(-1.92%)
May 20, 2020 116.80 119.41 116.77 117.25 3,598,126 +0.99(+0.85%)
May 19, 2020 114.52 117.07 114.47 116.25 2,567,659 +1.39(+1.21%)
May 18, 2020 114.46 115.65 112.52 114.86 4,421,112 -0.99(-0.86%)
May 15, 2020 113.98 116.61 113.87 115.85 3,332,445 +0.99(+0.86%)
May 14, 2020 114.25 115.00 112.25 114.86 2,857,566 +0.22(+0.19%)
May 13, 2020 114.81 116.86 112.31 114.65 3,139,741 +0.52(+0.45%)
May 12, 2020 115.41 117.22 114.05 114.13 2,931,659 -0.98(-0.85%)
May 11, 2020 114.68 116.22 114.11 115.11 2,955,635 +0.73(+0.64%)
May 08, 2020 114.01 115.25 113.35 114.37 3,669,747 -0.18(-0.15%)
May 07, 2020 114.03 114.69 112.52 114.55 3,649,831 +1.45(+1.28%)
May 06, 2020 112.78 114.90 109.67 113.10 6,201,876 -4.21(-3.59%)
May 05, 2020 116.04 117.87 114.06 117.30 5,148,361 +2.73(+2.38%)
May 04, 2020 111.71 115.29 111.46 114.58 3,348,486 +3.49(+3.14%)
May 01, 2020 110.95 112.15 109.90 111.09 2,425,357 -0.97(-0.87%)
Apr 30, 2020 110.31 112.28 110.23 112.06 3,575,585 +1.45(+1.31%)
Apr 29, 2020 109.71 112.24 108.72 110.61 3,988,915 +1.40(+1.28%)
Apr 28, 2020 113.76 114.24 108.78 109.20 4,739,246 -4.58(-4.03%)
Apr 27, 2020 115.70 116.19 112.91 113.78 2,398,188 -0.28(-0.25%)
Apr 24, 2020 113.44 114.43 111.89 114.07 1,788,377 +1.81(+1.62%)
Apr 23, 2020 112.49 114.38 111.50 112.25 2,789,998 -0.11(-0.10%)
Apr 22, 2020 112.16 112.85 109.04 112.36 2,609,290 +1.28(+1.15%)
Apr 21, 2020 112.47 113.96 109.95 111.09 2,532,061 -2.10(-1.85%)
Apr 20, 2020 112.63 114.28 111.72 113.19 3,004,019 +0.25(+0.23%)
Apr 17, 2020 114.46 114.74 110.48 112.93 5,130,917 -2.89(-2.50%)
Apr 16, 2020 112.54 116.40 112.32 115.82 4,098,379 +4.50(+4.04%)
Apr 15, 2020 108.61 112.26 108.08 111.32 3,161,252 +1.45(+1.32%)
Apr 14, 2020 109.64 110.84 107.88 109.87 2,674,329 +2.68(+2.50%)
Apr 13, 2020 103.61 107.66 102.63 107.19 2,733,387 +3.43(+3.31%)
Apr 09, 2020 103.96 107.27 103.03 103.76 3,790,271 -0.98(-0.94%)
Apr 08, 2020 104.89 106.15 103.22 104.74 3,262,519 +0.47(+0.45%)
Apr 07, 2020 105.06 105.39 98.18 104.27 5,604,130 -0.19(-0.18%)
Apr 06, 2020 103.36 105.43 102.53 104.46 4,363,859 +3.61(+3.58%)
Apr 03, 2020 100.83 102.34 98.85 100.85 4,164,587 +0.53(+0.53%)
Apr 02, 2020 96.21 100.84 95.62 100.32 3,867,032 +4.67(+4.88%)
Apr 01, 2020 96.48 97.92 94.84 95.65 4,136,297 -2.59(-2.64%)
Mar 31, 2020 95.90 99.05 94.76 98.24 3,836,298 +2.43(+2.54%)
Mar 30, 2020 94.90 97.38 94.32 95.81 3,418,640 +2.28(+2.43%)
Mar 27, 2020 94.67 97.76 92.81 93.53 4,608,750 -3.76(-3.86%)
Mar 26, 2020 88.73 97.65 88.34 97.29 5,863,465 +9.38(+10.66%)
Mar 25, 2020 91.73 92.33 87.74 87.91 5,103,810 -4.57(-4.94%)
Mar 24, 2020 98.07 101.11 89.06 92.48 5,878,498 -1.15(-1.23%)
Mar 23, 2020 88.00 95.84 86.73 93.63 8,309,204 +8.37(+9.81%)
Mar 20, 2020 90.46 92.55 85.08 85.26 6,295,774 -3.06(-3.46%)
Mar 19, 2020 89.20 92.17 84.34 88.32 6,678,471 -0.15(-0.17%)
Mar 18, 2020 89.74 95.81 84.26 88.47 7,211,999 -5.10(-5.45%)
Mar 17, 2020 89.83 96.31 85.43 93.57 6,495,371 +6.61(+7.60%)
Mar 16, 2020 87.47 94.27 84.04 86.96 6,317,764 -8.23(-8.64%)
Mar 13, 2020 96.84 97.69 90.96 95.19 5,956,738 +3.64(+3.97%)
Mar 12, 2020 92.96 97.50 90.77 91.55 6,412,308 -7.68(-7.74%)
Mar 11, 2020 99.65 100.20 96.43 99.23 5,002,598 -2.16(-2.13%)
Mar 10, 2020 99.45 101.57 94.79 101.39 6,654,016 +2.40(+2.43%)
Mar 09, 2020 99.61 102.17 97.98 98.98 4,878,327 -6.61(-6.26%)
Mar 06, 2020 104.40 106.66 102.98 105.59 3,962,593 -2.49(-2.30%)
Mar 05, 2020 107.38 109.77 107.01 108.08 3,089,412 -1.59(-1.45%)
Mar 04, 2020 106.20 109.77 105.98 109.67 4,374,066 +5.03(+4.81%)
Mar 03, 2020 104.67 107.59 103.35 104.64 4,062,336 -0.19(-0.18%)
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.