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 (%)
Aug 31, 2020 137.99 138.01 135.06 136.41 2,788,499 -1.37(-0.99%)
Aug 28, 2020 139.22 139.22 136.94 137.78 1,588,649 -0.88(-0.63%)
Aug 27, 2020 140.24 140.59 136.78 138.66 1,966,091 -1.82(-1.29%)
Aug 26, 2020 138.94 141.33 138.94 140.48 1,615,915 +1.39(+1.00%)
Aug 25, 2020 138.90 139.28 137.91 139.09 876,821 -0.12(-0.08%)
Aug 24, 2020 139.15 139.71 138.11 139.21 1,883,964 +1.10(+0.79%)
Aug 21, 2020 139.63 139.85 137.75 138.11 1,983,511 -2.22(-1.58%)
Aug 20, 2020 138.51 140.80 137.96 140.33 1,296,592 +1.59(+1.14%)
Aug 19, 2020 139.16 140.47 137.97 138.75 1,857,315 -0.70(-0.50%)
Aug 18, 2020 137.52 139.61 137.09 139.45 1,445,624 +2.08(+1.52%)
Aug 17, 2020 136.19 137.88 135.28 137.37 1,514,301 +0.02(+0.01%)
Aug 14, 2020 138.53 138.89 136.88 137.35 1,946,908 -1.31(-0.95%)
Aug 13, 2020 138.02 139.72 137.50 138.66 1,218,095 +1.83(+1.34%)
Aug 12, 2020 133.88 137.22 133.19 136.83 1,752,737 +4.11(+3.10%)
Aug 11, 2020 138.05 138.05 132.59 132.72 2,271,526 -4.89(-3.55%)
Aug 10, 2020 139.64 140.83 136.44 137.61 1,409,288 -3.22(-2.29%)
Aug 07, 2020 143.22 143.62 139.19 140.83 1,548,775 -2.90(-2.01%)
Aug 06, 2020 143.12 144.13 141.33 143.73 1,709,179 +0.75(+0.53%)
Aug 05, 2020 142.62 143.12 140.12 142.97 1,980,406 -0.14(-0.10%)
Aug 04, 2020 140.10 143.29 139.96 143.11 2,740,420 +3.87(+2.78%)
Aug 03, 2020 138.44 140.28 136.49 139.24 2,284,119 +0.72(+0.52%)
Jul 31, 2020 138.92 139.71 134.09 138.51 4,396,035 +2.96(+2.19%)
Jul 30, 2020 132.72 135.79 132.28 135.55 2,774,202 +2.60(+1.96%)
Jul 29, 2020 132.79 133.51 131.73 132.95 1,566,711 +1.12(+0.85%)
Jul 28, 2020 132.45 133.32 131.44 131.82 1,349,520 -1.35(-1.01%)
Jul 27, 2020 132.52 134.13 131.86 133.17 1,859,972 +0.90(+0.68%)
Jul 24, 2020 130.82 133.27 129.81 132.27 1,384,675 -0.12(-0.09%)
Jul 23, 2020 136.24 136.51 131.77 132.39 1,938,785 -2.88(-2.13%)
Jul 22, 2020 137.86 137.86 134.85 135.27 2,104,060 -1.02(-0.75%)
Jul 21, 2020 138.46 138.88 135.84 136.28 1,514,798 -2.14(-1.55%)
Jul 20, 2020 136.37 139.19 135.71 138.43 1,625,584 +3.15(+2.33%)
Jul 17, 2020 135.15 135.69 133.84 135.28 2,086,674 +0.25(+0.19%)
Jul 16, 2020 134.82 135.32 132.77 135.02 1,330,858 -0.37(-0.27%)
Jul 15, 2020 134.95 135.93 132.86 135.39 2,096,948 -0.10(-0.07%)
Jul 14, 2020 131.26 135.75 130.55 135.49 2,463,441 +3.15(+2.38%)
Jul 13, 2020 137.92 138.47 131.81 132.34 2,628,088 -5.38(-3.91%)
Jul 10, 2020 136.36 138.15 135.26 137.72 2,167,344 +1.97(+1.45%)
Jul 09, 2020 133.37 136.06 133.07 135.75 2,363,936 +3.12(+2.35%)
Jul 08, 2020 132.93 133.35 131.56 132.63 1,908,650 +0.81(+0.62%)
Jul 07, 2020 130.93 134.41 130.87 131.82 1,938,649 +0.50(+0.38%)
Jul 06, 2020 132.50 133.53 130.58 131.32 2,374,138 +0.42(+0.32%)
Jul 02, 2020 133.43 133.43 130.54 130.90 1,935,764 -1.35(-1.02%)
Jul 01, 2020 129.14 132.55 128.45 132.25 3,094,269 +3.10(+2.40%)
Jun 30, 2020 129.70 129.70 127.83 129.15 2,226,249 +1.33(+1.04%)
Jun 29, 2020 128.11 129.47 126.37 127.82 1,717,318 -0.23(-0.18%)
Jun 26, 2020 128.05 128.50 125.28 128.06 5,015,115 +0.19(+0.15%)
Jun 25, 2020 128.60 129.00 126.26 127.87 2,223,169 -0.13(-0.10%)
Jun 24, 2020 127.69 128.71 125.83 128.00 2,258,293 +0.26(+0.21%)
Jun 23, 2020 128.44 130.67 127.34 127.73 2,610,307 +0.86(+0.68%)
Jun 22, 2020 128.15 128.97 125.97 126.87 2,933,631 -0.46(-0.36%)
Jun 19, 2020 128.25 128.36 125.09 127.33 4,331,519 +0.82(+0.65%)
Jun 18, 2020 125.29 126.61 125.29 126.51 2,516,346 +1.21(+0.97%)
Jun 17, 2020 123.95 126.18 123.52 125.30 2,222,168 +2.33(+1.89%)
Jun 16, 2020 124.35 125.06 122.32 122.97 2,570,144 -0.77(-0.62%)
Jun 15, 2020 120.20 124.70 120.02 123.75 3,969,834 +4.45(+3.73%)
Jun 12, 2020 120.40 122.02 117.18 119.29 2,582,144 -0.44(-0.37%)
Jun 11, 2020 121.92 124.74 119.27 119.73 3,588,103 -2.34(-1.92%)
Jun 10, 2020 119.47 122.90 118.80 122.07 4,043,326 +3.66(+3.09%)
Jun 09, 2020 117.47 119.09 115.94 118.41 2,398,512 +1.53(+1.31%)
Jun 08, 2020 113.94 116.96 113.35 116.89 3,578,626 +1.16(+1.01%)
Jun 05, 2020 112.91 116.58 110.80 115.72 3,430,555 +1.12(+0.97%)
Jun 04, 2020 114.90 116.50 113.50 114.61 2,970,519 -0.73(-0.64%)
Jun 03, 2020 119.47 119.47 114.62 115.34 3,897,612 -4.33(-3.62%)
Jun 02, 2020 120.55 120.82 118.03 119.68 2,410,682 -0.41(-0.34%)
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.