Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 140.91 141.80 140.33 140.54 1,363,872 +0.00(+0.00%)
May 27, 2021 140.92 142.04 140.13 140.54 1,945,774 -1.04(-0.74%)
May 26, 2021 141.59 143.29 140.78 141.58 1,643,973 +0.72(+0.51%)
May 25, 2021 140.20 141.43 139.13 140.86 1,929,161 +1.15(+0.82%)
May 24, 2021 139.02 140.28 137.82 139.71 1,677,938 +1.89(+1.37%)
May 21, 2021 140.09 140.79 137.54 137.82 3,017,875 -1.61(-1.16%)
May 20, 2021 137.58 140.70 136.85 139.44 2,500,921 +2.88(+2.11%)
May 19, 2021 134.48 136.87 133.29 136.56 1,749,432 +0.81(+0.59%)
May 18, 2021 135.01 138.34 134.47 135.75 2,114,972 +0.52(+0.39%)
May 17, 2021 134.76 136.03 134.17 135.23 2,065,768 -1.07(-0.79%)
May 14, 2021 137.86 138.35 135.54 136.30 2,536,936 -0.50(-0.37%)
May 13, 2021 136.59 138.57 135.72 136.80 2,362,864 -0.53(-0.39%)
May 12, 2021 139.29 140.31 135.48 137.33 5,908,062 -1.66(-1.20%)
May 11, 2021 137.13 140.08 136.37 138.99 4,177,697 +0.70(+0.50%)
May 10, 2021 139.08 140.93 138.27 138.29 3,172,045 -1.74(-1.24%)
May 07, 2021 140.20 141.43 139.41 140.04 1,631,372 +1.06(+0.76%)
May 06, 2021 135.28 139.05 135.28 138.97 1,990,654 +3.42(+2.52%)
May 05, 2021 135.71 138.26 135.33 135.55 2,162,895 +0.79(+0.58%)
May 04, 2021 138.37 138.52 133.48 134.76 2,554,331 -4.05(-2.92%)
May 03, 2021 140.32 141.07 138.69 138.82 2,280,989 -0.88(-0.63%)
Apr 30, 2021 142.67 143.84 139.52 139.70 2,594,741 -4.19(-2.91%)
Apr 29, 2021 141.88 144.26 141.09 143.89 1,727,699 +2.31(+1.63%)
Apr 28, 2021 141.68 142.52 140.92 141.58 1,478,507 +0.52(+0.37%)
Apr 27, 2021 141.94 142.01 140.11 141.06 2,196,308 -0.33(-0.23%)
Apr 26, 2021 141.22 142.96 140.65 141.38 1,779,175 +0.64(+0.45%)
Apr 23, 2021 140.13 141.20 138.48 140.74 2,408,015 +1.85(+1.33%)
Apr 22, 2021 138.75 140.87 138.07 138.90 2,541,061 +0.22(+0.16%)
Apr 21, 2021 137.96 138.84 136.76 138.68 1,603,635 +0.18(+0.13%)
Apr 20, 2021 137.26 139.38 136.51 138.50 2,093,452 +1.21(+0.88%)
Apr 19, 2021 137.66 138.98 136.43 137.29 2,904,915 -1.40(-1.01%)
Apr 16, 2021 139.73 140.03 137.92 138.69 2,510,328 -1.69(-1.20%)
Apr 15, 2021 139.24 140.58 138.27 140.38 1,682,489 +1.14(+0.82%)
Apr 14, 2021 139.54 140.66 138.91 139.24 1,449,118 -0.49(-0.35%)
Apr 13, 2021 140.20 141.47 139.08 139.73 2,141,181 +0.65(+0.47%)
Apr 12, 2021 137.09 139.32 137.00 139.08 2,092,741 +0.97(+0.71%)
Apr 09, 2021 138.25 138.37 136.12 138.11 1,795,459 -1.07(-0.77%)
Apr 08, 2021 140.45 140.83 138.34 139.18 1,806,212 -0.45(-0.32%)
Apr 07, 2021 138.93 140.38 138.40 139.63 1,942,748 +0.72(+0.52%)
Apr 06, 2021 138.73 140.04 138.05 138.91 2,166,027 -0.25(-0.18%)
Apr 05, 2021 135.21 139.38 134.97 139.17 2,465,838 +3.52(+2.59%)
Apr 01, 2021 134.44 136.10 134.00 135.65 1,754,270 +2.55(+1.91%)
Mar 31, 2021 132.46 134.38 132.02 133.10 2,344,366 +0.93(+0.70%)
Mar 30, 2021 131.18 132.26 130.22 132.18 1,985,195 -0.53(-0.40%)
Mar 29, 2021 130.29 133.73 129.33 132.71 2,407,253 +2.08(+1.60%)
Mar 26, 2021 128.06 130.77 127.51 130.63 2,267,462 +2.77(+2.17%)
Mar 25, 2021 126.90 128.25 126.02 127.85 1,989,888 +0.23(+0.18%)
Mar 24, 2021 130.74 131.08 127.54 127.63 2,202,884 -3.20(-2.44%)
Mar 23, 2021 129.34 132.23 128.85 130.82 2,564,386 +1.61(+1.25%)
Mar 22, 2021 127.24 130.24 126.45 129.21 3,206,783 +2.96(+2.34%)
Mar 19, 2021 126.37 127.64 125.84 126.25 4,262,767 +0.39(+0.31%)
Mar 18, 2021 127.86 128.39 125.16 125.86 3,541,843 -2.56(-1.99%)
Mar 17, 2021 129.05 129.05 126.59 128.41 2,439,357 -1.12(-0.87%)
Mar 16, 2021 130.24 131.46 129.30 129.53 2,319,825 +0.83(+0.65%)
Mar 15, 2021 128.26 128.75 126.98 128.70 2,218,851 +0.39(+0.31%)
Mar 12, 2021 127.75 128.81 127.05 128.31 1,350,510 -0.84(-0.65%)
Mar 11, 2021 130.24 130.59 128.81 129.14 2,255,820 +1.20(+0.94%)
Mar 10, 2021 129.93 130.42 127.64 127.94 1,873,740 -0.80(-0.62%)
Mar 09, 2021 128.06 130.81 127.78 128.74 2,986,670 +3.66(+2.92%)
Mar 08, 2021 129.78 130.30 125.04 125.08 2,219,345 -5.30(-4.07%)
Mar 05, 2021 129.33 130.70 127.34 130.38 2,553,755 +1.29(+1.00%)
Mar 04, 2021 130.35 132.51 128.32 129.09 2,977,533 -1.73(-1.32%)
Mar 03, 2021 133.65 134.46 130.50 130.82 2,825,799 -3.71(-2.76%)
Mar 02, 2021 134.85 135.97 133.33 134.53 2,766,251 -0.28(-0.20%)
Mar 01, 2021 132.95 135.38 132.34 134.81 2,919,801 +3.24(+2.46%)
Feb 26, 2021 134.27 135.35 131.50 131.56 3,713,187 -1.25(-0.94%)
Feb 25, 2021 134.78 136.46 131.69 132.81 3,098,236 -2.40(-1.77%)
Feb 24, 2021 135.82 137.11 134.47 135.21 3,803,811 -3.43(-2.47%)
Feb 23, 2021 137.93 139.41 133.74 138.63 2,837,970 -1.07(-0.77%)
Feb 22, 2021 142.06 142.79 139.45 139.71 1,866,589 -3.62(-2.53%)
Feb 19, 2021 145.03 146.30 142.83 143.33 2,183,515 -1.43(-0.99%)
Feb 18, 2021 143.43 145.75 141.59 144.76 2,125,641 +1.55(+1.08%)
Feb 17, 2021 142.40 143.41 140.79 143.21 1,684,168 +0.05(+0.03%)
Feb 16, 2021 144.21 145.25 142.02 143.16 2,572,613 -1.92(-1.33%)
Feb 12, 2021 144.18 145.19 142.44 145.09 1,696,569 +0.40(+0.28%)
Feb 11, 2021 142.72 145.28 142.01 144.68 2,640,104 +2.67(+1.88%)
Feb 10, 2021 144.31 144.76 141.53 142.01 2,878,811 -1.47(-1.03%)
Feb 09, 2021 140.01 145.57 139.87 143.49 4,599,654 +3.58(+2.56%)
Feb 08, 2021 139.45 139.93 136.84 139.90 2,582,657 +1.22(+0.88%)
Feb 05, 2021 137.40 139.91 136.80 138.68 3,970,508 +2.54(+1.87%)
Feb 04, 2021 138.04 139.60 135.29 136.14 3,999,838 -2.15(-1.56%)
Feb 03, 2021 141.77 142.01 135.56 138.29 6,814,867 -8.00(-5.47%)
Feb 02, 2021 143.53 147.60 143.53 146.29 4,252,233 +3.04(+2.13%)
Feb 01, 2021 141.21 144.65 140.95 143.25 4,197,956 +2.62(+1.86%)
Jan 29, 2021 138.47 141.97 137.95 140.63 3,732,433 +0.19(+0.13%)
Jan 28, 2021 143.71 144.00 140.33 140.44 3,336,579 -3.16(-2.20%)
Jan 27, 2021 143.21 146.25 141.94 143.60 4,447,158 -0.07(-0.05%)
Jan 26, 2021 143.73 144.32 142.58 143.67 3,727,192 +0.00(+0.00%)
Jan 25, 2021 146.14 147.60 142.77 143.67 3,796,801 +0.30(+0.21%)
Jan 22, 2021 142.38 143.85 141.91 143.38 3,430,714 +0.03(+0.02%)
Jan 21, 2021 143.00 144.63 142.14 143.35 3,069,149 +0.36(+0.25%)
Jan 20, 2021 139.87 143.30 139.24 142.99 3,344,332 +4.10(+2.95%)
Jan 19, 2021 136.91 140.43 135.52 138.89 2,742,592 +2.39(+1.75%)
Jan 15, 2021 136.76 138.13 135.43 136.50 2,488,390 +0.06(+0.04%)
Jan 14, 2021 134.37 136.88 133.69 136.44 3,575,651 +2.55(+1.91%)
Jan 13, 2021 136.08 136.46 132.21 133.89 3,764,100 -2.67(-1.96%)
Jan 12, 2021 138.56 139.25 134.83 136.56 2,206,307 -2.12(-1.53%)
Jan 11, 2021 138.98 139.16 136.81 138.68 2,637,138 -0.63(-0.45%)
Jan 08, 2021 138.33 139.45 137.42 139.31 1,937,496 +1.10(+0.80%)
Jan 07, 2021 134.86 138.34 134.54 138.21 2,989,878 +3.87(+2.88%)
Jan 06, 2021 136.03 137.68 133.94 134.34 2,442,363 -4.44(-3.20%)
Jan 05, 2021 137.71 138.86 136.00 138.78 2,156,560 +1.78(+1.30%)
Jan 04, 2021 140.86 141.07 135.68 137.00 3,652,635 -4.02(-2.85%)
Dec 31, 2020 141.02 141.02 141.02 1,715,345 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,345 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,104 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,233 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,684 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,670 +2.04(+1.49%)
Dec 22, 2020 138.70 139.18 136.20 136.93 2,141,369 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,181 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,339 +2.71(+1.97%)
Dec 17, 2020 139.40 139.94 135.84 137.34 3,691,994 -1.72(-1.24%)
Dec 16, 2020 137.00 140.87 136.83 139.06 4,102,927 +0.92(+0.67%)
Dec 15, 2020 135.34 138.27 134.65 138.13 3,456,709 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,331 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,041 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,862 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,599 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,238 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,920 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,266 +0.31(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,492 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,063 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,230 -0.33(-0.27%)
Nov 30, 2020 122.37 125.93 120.89 125.29 10,283,303 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,304 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,804 +1.24(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,539,968 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,756 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.81 119.52 3,249,506 +1.70(+1.44%)
Nov 19, 2020 114.49 119.18 114.17 117.83 2,893,637 +3.24(+2.82%)
Nov 18, 2020 116.06 116.29 114.40 114.59 2,557,598 -1.65(-1.42%)
Nov 17, 2020 117.03 118.33 115.78 116.24 3,012,206 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,553 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,674 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,780 -0.45(-0.38%)
Nov 11, 2020 117.98 118.32 115.32 117.47 3,643,099 +0.83(+0.71%)
Nov 10, 2020 114.74 118.21 112.57 116.64 4,541,749 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,433 -2.18(-1.86%)
Nov 06, 2020 117.20 118.38 112.32 116.89 12,389,809 -8.96(-7.12%)
Nov 05, 2020 126.40 126.40 123.85 125.86 3,347,867 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.34 122.90 2,644,938 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,948 +0.91(+0.78%)
Nov 02, 2020 118.61 118.73 115.52 117.50 2,701,397 -0.02(-0.02%)
Oct 30, 2020 120.62 121.70 116.24 117.52 3,378,186 -3.99(-3.29%)
Oct 29, 2020 123.37 123.74 120.41 121.51 2,685,334 -1.67(-1.35%)
Oct 28, 2020 123.20 124.62 122.41 123.18 2,120,422 -1.00(-0.81%)
Oct 27, 2020 124.91 125.12 123.67 124.18 1,481,319 -0.06(-0.05%)
Oct 26, 2020 123.97 125.04 122.62 124.24 2,208,060 -0.09(-0.07%)
Oct 23, 2020 124.79 125.19 123.11 124.33 1,239,072 -0.15(-0.12%)
Oct 22, 2020 125.32 125.54 122.98 124.47 1,827,557 -0.72(-0.57%)
Oct 21, 2020 125.51 126.96 124.85 125.19 2,244,054 +0.28(+0.23%)
Oct 20, 2020 127.91 128.08 124.64 124.91 2,293,383 -2.46(-1.93%)
Oct 19, 2020 130.57 131.31 127.02 127.37 1,482,900 -2.01(-1.55%)
Oct 16, 2020 129.95 130.69 128.53 129.38 1,962,816 +0.57(+0.44%)
Oct 15, 2020 128.54 129.86 127.38 128.81 1,940,748 -1.38(-1.06%)
Oct 14, 2020 131.21 131.28 129.20 130.19 2,569,979 -0.19(-0.14%)
Oct 13, 2020 129.33 130.97 127.65 130.38 2,158,960 +2.02(+1.57%)
Oct 12, 2020 126.50 129.53 125.37 128.36 2,147,475 +3.36(+2.69%)
Oct 09, 2020 124.42 125.97 123.49 124.99 2,030,827 +1.43(+1.16%)
Oct 08, 2020 123.67 123.94 122.02 123.56 1,997,947 +0.96(+0.78%)
Oct 07, 2020 123.97 124.06 121.58 122.60 3,320,459 +0.17(+0.14%)
Oct 06, 2020 127.85 127.89 122.12 122.44 3,826,194 -5.77(-4.50%)
Oct 05, 2020 127.58 130.39 126.58 128.20 1,294,994 +1.62(+1.28%)
Oct 02, 2020 128.84 129.69 125.25 126.58 1,785,602 -3.64(-2.79%)
Oct 01, 2020 129.53 131.47 128.93 130.22 1,905,707 +2.33(+1.82%)
Sep 30, 2020 127.23 129.45 126.96 127.90 2,206,955 +0.38(+0.30%)
Sep 29, 2020 129.52 129.88 127.00 127.52 1,828,777 -2.22(-1.71%)
Sep 28, 2020 130.79 131.27 128.35 129.73 1,831,915 +1.07(+0.83%)
Sep 25, 2020 127.02 129.47 126.21 128.66 1,953,334 +1.83(+1.45%)
Sep 24, 2020 125.74 127.79 125.62 126.83 2,040,831 +0.88(+0.70%)
Sep 23, 2020 129.03 129.77 125.47 125.95 2,492,477 -2.55(-1.98%)
Sep 22, 2020 127.34 128.69 125.98 128.50 2,122,940 +2.68(+2.13%)
Sep 21, 2020 121.94 126.00 121.76 125.82 2,056,811 +2.34(+1.90%)
Sep 18, 2020 123.07 124.26 120.99 123.47 3,469,648 +0.63(+0.51%)
Sep 17, 2020 121.83 124.10 121.16 122.85 2,194,041 -1.45(-1.17%)
Sep 16, 2020 126.50 127.03 124.03 124.30 1,868,163 -1.56(-1.24%)
Sep 15, 2020 125.52 127.36 125.04 125.86 2,171,386 +2.11(+1.70%)
Sep 14, 2020 125.47 125.54 123.50 123.75 1,404,029 +0.16(+0.13%)
Sep 11, 2020 125.52 125.92 122.00 123.59 1,780,912 -1.22(-0.97%)
Sep 10, 2020 127.38 128.60 123.91 124.81 2,508,249 -1.41(-1.12%)
Sep 09, 2020 124.10 127.03 122.48 126.22 2,830,497 +4.31(+3.54%)
Sep 08, 2020 125.00 125.04 120.95 121.91 4,713,579 -5.72(-4.48%)
Sep 04, 2020 129.09 130.09 124.47 127.62 2,477,737 -2.64(-2.03%)
Sep 03, 2020 135.58 135.58 128.69 130.26 3,497,334 -6.61(-4.83%)
Sep 02, 2020 135.34 137.60 134.01 136.87 2,383,334 +1.25(+0.92%)
Sep 01, 2020 138.03 138.03 134.44 135.63 2,774,322 -1.16(-0.85%)
Aug 31, 2020 138.36 138.39 135.43 136.78 2,780,907 -1.37(-0.99%)
Aug 28, 2020 139.60 139.60 137.32 138.16 1,584,324 -0.88(-0.64%)
Aug 27, 2020 140.62 140.97 137.16 139.04 1,960,738 -1.82(-1.29%)
Aug 26, 2020 139.32 141.72 139.32 140.86 1,611,515 +1.39(+1.00%)
Aug 25, 2020 139.27 139.66 138.28 139.47 874,434 -0.12(-0.08%)
Aug 24, 2020 139.53 140.09 138.49 139.59 1,878,834 +1.10(+0.79%)
Aug 21, 2020 140.01 140.24 138.13 138.49 1,978,111 -2.23(-1.58%)
Aug 20, 2020 138.89 141.19 138.33 140.72 1,293,061 +1.59(+1.14%)
Aug 19, 2020 139.54 140.85 138.35 139.13 1,852,258 -0.71(-0.50%)
Aug 18, 2020 137.89 139.99 137.46 139.83 1,441,688 +2.09(+1.52%)
Aug 17, 2020 136.57 138.25 135.65 137.74 1,510,178 +0.02(+0.01%)
Aug 14, 2020 138.91 139.27 137.25 137.72 1,941,608 -1.31(-0.95%)
Aug 13, 2020 138.40 140.10 137.87 139.04 1,214,778 +1.83(+1.34%)
Aug 12, 2020 134.24 137.60 133.56 137.21 1,747,965 +4.12(+3.09%)
Aug 11, 2020 138.43 138.43 132.95 133.09 2,265,341 -4.90(-3.55%)
Aug 10, 2020 140.02 141.22 136.81 137.99 1,405,451 -3.23(-2.29%)
Aug 07, 2020 143.61 144.01 139.57 141.22 1,544,558 -2.90(-2.01%)
Aug 06, 2020 143.51 144.52 141.72 144.12 1,704,526 +0.75(+0.53%)
Aug 05, 2020 143.01 143.52 140.50 143.36 1,975,014 -0.14(-0.10%)
Aug 04, 2020 140.48 143.68 140.34 143.50 2,732,958 +3.88(+2.78%)
Aug 03, 2020 138.82 140.67 136.86 139.62 2,277,900 +0.73(+0.52%)
Jul 31, 2020 139.30 140.09 134.46 138.89 4,384,066 +2.97(+2.19%)
Jul 30, 2020 133.09 136.16 132.64 135.92 2,766,648 +2.61(+1.96%)
Jul 29, 2020 133.15 133.88 132.09 133.31 1,562,445 +1.13(+0.85%)
Jul 28, 2020 132.81 133.68 131.80 132.18 1,345,845 -1.35(-1.01%)
Jul 27, 2020 132.88 134.50 132.22 133.54 1,854,908 +0.90(+0.68%)
Jul 24, 2020 131.17 133.63 130.16 132.63 1,380,905 -0.12(-0.09%)
Jul 23, 2020 136.62 136.88 132.13 132.75 1,933,507 -2.88(-2.13%)
Jul 22, 2020 138.23 138.23 135.21 135.63 2,098,331 -1.02(-0.75%)
Jul 21, 2020 138.83 139.25 136.21 136.66 1,510,674 -2.15(-1.55%)
Jul 20, 2020 136.74 139.57 136.08 138.80 1,621,158 +3.16(+2.33%)
Jul 17, 2020 135.52 136.06 134.20 135.65 2,080,993 +0.26(+0.19%)
Jul 16, 2020 135.18 135.69 133.13 135.39 1,327,235 -0.37(-0.27%)
Jul 15, 2020 135.32 136.30 133.22 135.76 2,091,239 -0.10(-0.07%)
Jul 14, 2020 131.61 136.12 130.91 135.86 2,456,733 +3.16(+2.38%)
Jul 13, 2020 138.29 138.85 132.17 132.70 2,620,933 -5.39(-3.91%)
Jul 10, 2020 136.73 138.53 135.63 138.10 2,161,443 +1.97(+1.45%)
Jul 09, 2020 133.73 136.43 133.44 136.13 2,357,500 +3.13(+2.35%)
Jul 08, 2020 133.29 133.71 131.92 133.00 1,903,454 +0.81(+0.62%)
Jul 07, 2020 131.29 134.77 131.22 132.18 1,933,371 +0.50(+0.38%)
Jul 06, 2020 132.86 133.89 130.94 131.68 2,367,674 +0.42(+0.32%)
Jul 02, 2020 133.79 133.79 130.90 131.26 1,930,494 -1.35(-1.02%)
Jul 01, 2020 129.50 132.91 128.80 132.62 3,085,844 +3.11(+2.40%)
Jun 30, 2020 130.06 130.06 128.18 129.51 2,220,188 +1.33(+1.04%)
Jun 29, 2020 128.46 129.82 126.71 128.17 1,712,642 -0.24(-0.18%)
Jun 26, 2020 128.40 128.85 125.62 128.41 5,001,461 +0.19(+0.15%)
Jun 25, 2020 128.95 129.35 126.60 128.22 2,217,116 -0.13(-0.10%)
Jun 24, 2020 128.03 129.06 126.17 128.35 2,252,145 +0.26(+0.21%)
Jun 23, 2020 128.79 131.03 127.69 128.08 2,603,200 +0.86(+0.68%)
Jun 22, 2020 128.50 129.32 126.32 127.22 2,925,644 -0.46(-0.36%)
Jun 19, 2020 128.60 128.71 125.44 127.68 4,319,726 +0.82(+0.65%)
Jun 18, 2020 125.63 126.96 125.63 126.86 2,509,495 +1.22(+0.97%)
Jun 17, 2020 124.29 126.52 123.86 125.64 2,216,118 +2.33(+1.89%)
Jun 16, 2020 124.69 125.41 122.65 123.31 2,563,147 -0.77(-0.62%)
Jun 15, 2020 120.53 125.04 120.35 124.08 3,959,025 +4.46(+3.73%)
Jun 12, 2020 120.73 122.36 117.50 119.62 2,575,113 -0.44(-0.37%)
Jun 11, 2020 122.26 125.08 119.59 120.06 3,578,334 -2.34(-1.91%)
Jun 10, 2020 119.80 123.24 119.12 122.41 4,032,317 +3.67(+3.09%)
Jun 09, 2020 117.79 119.41 116.26 118.74 2,391,982 +1.53(+1.31%)
Jun 08, 2020 114.25 117.28 113.66 117.21 3,568,883 +1.17(+1.01%)
Jun 05, 2020 113.22 116.90 111.10 116.04 3,421,215 +1.12(+0.97%)
Jun 04, 2020 115.22 116.81 113.81 114.92 2,962,431 -0.74(-0.64%)
Jun 03, 2020 119.80 119.80 114.93 115.66 3,887,000 -4.34(-3.62%)
Jun 02, 2020 120.88 121.15 118.36 120.00 2,404,119 -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.