Electronic Arts (NQ: EA )

133.88 USD -2.08 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 100.36 101.89 98.59 101.37 6,853,600 -1.37(-1.33%)
Feb 27, 2020 104.35 106.40 102.72 102.74 4,905,641 -3.80(-3.57%)
Feb 26, 2020 106.36 108.26 105.60 106.54 2,858,025 +1.16(+1.10%)
Feb 25, 2020 107.72 109.22 105.24 105.38 3,651,288 -1.65(-1.54%)
Feb 24, 2020 105.05 107.93 105.02 107.03 2,816,026 -0.98(-0.91%)
Feb 21, 2020 108.49 108.94 106.80 108.01 2,546,900 -1.19(-1.09%)
Feb 20, 2020 108.72 109.37 107.44 109.20 4,033,999 -0.58(-0.53%)
Feb 19, 2020 110.10 110.90 109.40 109.78 1,539,957 +0.32(+0.29%)
Feb 18, 2020 109.09 109.83 108.70 109.46 2,171,412 -0.23(-0.21%)
Feb 14, 2020 108.90 109.89 108.75 109.69 1,227,500 +0.85(+0.78%)
Feb 13, 2020 109.15 109.34 107.97 108.84 1,627,006 -0.88(-0.80%)
Feb 12, 2020 109.67 109.98 108.59 109.72 1,567,200 +0.68(+0.62%)
Feb 11, 2020 108.95 109.23 107.94 109.04 1,195,348 +0.34(+0.31%)
Feb 10, 2020 109.02 109.76 108.23 108.70 2,170,798 -0.39(-0.36%)
Feb 07, 2020 109.17 110.96 108.74 109.09 2,231,200 -0.91(-0.83%)
Feb 06, 2020 108.80 110.35 108.40 110.00 2,500,637 +2.18(+2.02%)
Feb 05, 2020 108.62 108.96 107.12 107.82 2,895,699 +0.75(+0.70%)
Feb 04, 2020 106.44 107.42 105.33 107.07 4,190,504 +2.03(+1.93%)
Feb 03, 2020 107.93 109.45 104.40 105.04 4,155,461 -2.88(-2.67%)
Jan 31, 2020 110.75 110.75 105.50 107.92 6,996,100 -3.72(-3.33%)
Jan 30, 2020 111.43 111.89 110.31 111.64 3,830,317 -0.57(-0.51%)
Jan 29, 2020 112.51 112.96 111.24 112.21 2,463,591 +0.31(+0.28%)
Jan 28, 2020 111.29 112.88 111.06 111.90 2,961,856 +1.34(+1.21%)
Jan 27, 2020 110.24 111.19 109.95 110.56 2,158,483 -1.77(-1.58%)
Jan 24, 2020 114.02 114.13 111.63 112.33 2,304,100 -1.15(-1.01%)
Jan 23, 2020 112.92 113.73 112.00 113.48 1,564,885 +0.39(+0.34%)
Jan 22, 2020 112.77 114.04 112.68 113.09 2,423,115 +0.68(+0.60%)
Jan 21, 2020 112.55 112.97 111.77 112.41 2,151,587 -0.52(-0.46%)
Jan 17, 2020 112.37 112.99 111.55 112.93 3,053,200 +1.67(+1.50%)
Jan 16, 2020 110.00 111.29 109.95 111.26 2,108,312 +1.65(+1.51%)
Jan 15, 2020 109.79 110.44 109.14 109.61 1,479,099 +0.03(+0.03%)
Jan 14, 2020 109.66 110.17 108.71 109.58 1,723,409 -0.24(-0.22%)
Jan 13, 2020 109.05 110.07 108.62 109.82 1,857,406 +1.23(+1.13%)
Jan 10, 2020 109.20 109.27 108.20 108.59 1,756,000 -0.77(-0.70%)
Jan 09, 2020 110.00 110.34 108.27 109.36 1,818,611 -0.13(-0.12%)
Jan 08, 2020 108.18 110.00 107.78 109.49 2,651,563 +1.10(+1.01%)
Jan 07, 2020 109.00 109.25 107.73 108.39 1,692,411 -0.39(-0.36%)
Jan 06, 2020 106.95 109.31 106.63 108.78 2,934,184 +1.58(+1.47%)
Jan 03, 2020 105.58 107.75 105.12 107.20 1,840,400 -0.14(-0.13%)
Jan 02, 2020 107.94 108.35 106.76 107.34 1,900,994 -0.17(-0.16%)
Dec 31, 2019 107.00 107.52 106.43 107.51 1,436,100 +0.58(+0.54%)
Dec 30, 2019 108.11 108.37 106.76 106.93 1,758,370 -1.50(-1.38%)
Dec 27, 2019 108.60 108.89 107.80 108.43 1,163,400 -0.08(-0.07%)
Dec 26, 2019 108.56 108.89 108.11 108.51 1,676,499 -0.04(-0.04%)
Dec 24, 2019 107.78 108.87 107.73 108.55 606,000 +0.76(+0.71%)
Dec 23, 2019 108.27 108.92 107.67 107.79 1,622,621 -0.16(-0.15%)
Dec 20, 2019 108.02 108.45 107.06 107.95 3,323,400 +0.61(+0.57%)
Dec 19, 2019 107.00 107.88 106.64 107.34 1,541,821 +0.26(+0.24%)
Dec 18, 2019 106.00 107.25 105.64 107.08 1,573,364 +1.33(+1.26%)
Dec 17, 2019 105.86 106.22 105.12 105.75 1,374,329 +0.03(+0.03%)
Dec 16, 2019 105.01 105.92 104.82 105.72 1,848,952 +1.17(+1.12%)
Dec 13, 2019 105.34 105.84 103.81 104.55 2,451,600 -0.54(-0.51%)
Dec 12, 2019 103.54 105.17 103.19 105.09 2,518,496 +1.89(+1.83%)
Dec 11, 2019 101.87 103.51 101.82 103.20 2,096,759 +1.37(+1.35%)
Dec 10, 2019 101.84 102.50 101.29 101.83 2,006,029 -0.20(-0.20%)
Dec 09, 2019 103.34 103.50 101.93 102.03 1,992,813 -1.20(-1.16%)
Dec 06, 2019 102.89 103.30 102.35 103.23 2,564,100 +1.11(+1.09%)
Dec 05, 2019 101.45 102.27 100.36 102.12 2,261,633 +1.49(+1.48%)
Dec 04, 2019 101.77 102.39 100.42 100.63 2,735,172 -0.64(-0.63%)
Dec 03, 2019 99.54 101.46 99.10 101.27 2,623,666 +0.87(+0.87%)
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.