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 (%)
Jan 28, 2022 129.09 130.15 127.54 129.84 2,189,528 +0.85(+0.66%)
Jan 27, 2022 128.71 131.93 128.59 128.99 1,810,109 +1.06(+0.83%)
Jan 26, 2022 129.00 130.24 126.80 127.93 2,371,127 -1.01(-0.79%)
Jan 25, 2022 131.47 131.91 127.50 128.94 2,423,555 -4.12(-3.10%)
Jan 24, 2022 134.93 137.20 129.82 133.07 4,330,350 -3.75(-2.74%)
Jan 21, 2022 136.10 138.47 135.91 136.82 3,169,980 +0.13(+0.09%)
Jan 20, 2022 135.68 139.75 135.68 136.69 3,166,021 +1.94(+1.44%)
Jan 19, 2022 133.38 136.04 132.58 134.75 3,881,161 +2.95(+2.24%)
Jan 18, 2022 136.25 140.30 131.35 131.80 8,899,227 +3.42(+2.66%)
Jan 14, 2022 128.38 0 -0.39(-0.31%)
Jan 13, 2022 130.93 130.93 128.45 128.78 1,365,053 -1.63(-1.25%)
Jan 12, 2022 129.17 130.81 127.92 130.41 1,704,525 +1.67(+1.30%)
Jan 11, 2022 125.56 128.90 125.54 128.74 1,825,984 +1.87(+1.47%)
Jan 10, 2022 129.34 130.09 126.13 126.87 3,102,068 -2.84(-2.19%)
Jan 07, 2022 127.06 130.38 125.27 129.70 2,475,046 +2.06(+1.61%)
Jan 06, 2022 131.18 131.86 127.38 127.65 2,307,016 -4.05(-3.07%)
Jan 05, 2022 134.15 135.31 131.52 131.69 2,572,289 -1.93(-1.44%)
Jan 04, 2022 132.20 134.15 131.67 133.62 2,144,552 +0.80(+0.60%)
Jan 03, 2022 129.85 133.84 129.67 132.82 2,066,487 +3.00(+2.31%)
Dec 31, 2021 132.34 132.86 129.57 129.82 1,636,699 -2.52(-1.90%)
Dec 30, 2021 131.59 133.46 131.59 132.34 1,195,084 +1.30(+0.99%)
Dec 29, 2021 131.79 132.06 129.81 131.04 926,953 -0.32(-0.25%)
Dec 28, 2021 131.14 132.84 130.94 131.37 1,250,441 +0.42(+0.32%)
Dec 27, 2021 131.17 131.64 130.22 130.94 1,399,353 +0.49(+0.38%)
Dec 23, 2021 129.21 130.91 128.80 130.45 1,619,644 +1.05(+0.81%)
Dec 22, 2021 130.00 131.15 128.49 129.40 2,205,370 -0.69(-0.53%)
Dec 21, 2021 128.91 130.24 127.15 130.09 2,287,003 +2.21(+1.73%)
Dec 20, 2021 124.47 128.08 124.47 127.87 2,633,648 +2.36(+1.88%)
Dec 17, 2021 127.30 128.74 125.27 125.51 3,571,223 -1.47(-1.16%)
Dec 16, 2021 126.58 127.73 126.00 126.98 1,721,914 +0.11(+0.09%)
Dec 15, 2021 125.69 127.20 123.84 126.87 2,510,360 +2.02(+1.62%)
Dec 14, 2021 123.99 126.32 121.91 124.85 2,140,654 +0.08(+0.06%)
Dec 13, 2021 123.66 126.28 123.66 124.77 2,310,155 +1.11(+0.90%)
Dec 10, 2021 124.16 125.36 122.69 123.66 2,221,578 +0.63(+0.51%)
Dec 09, 2021 124.50 124.88 122.72 123.03 2,525,074 -1.35(-1.08%)
Dec 08, 2021 124.39 125.32 123.16 124.38 2,594,318 +0.22(+0.17%)
Dec 07, 2021 125.24 125.98 123.94 124.16 2,695,537 +0.01(+0.01%)
Dec 06, 2021 125.26 125.63 122.74 124.15 2,913,614 +1.02(+0.83%)
Dec 03, 2021 121.53 123.45 120.99 123.13 3,432,363 +2.63(+2.19%)
Dec 02, 2021 118.59 121.65 118.59 120.50 3,161,170 +2.32(+1.96%)
Dec 01, 2021 122.96 123.81 118.03 118.18 3,717,647 -3.92(-3.21%)
Nov 30, 2021 123.73 126.39 121.17 122.10 5,283,050 -0.65(-0.53%)
Nov 29, 2021 123.75 123.95 120.97 122.75 2,318,775 -1.07(-0.87%)
Nov 26, 2021 128.56 128.65 123.33 123.82 2,303,469 -0.67(-0.54%)
Nov 24, 2021 126.06 126.37 122.68 124.49 2,900,682 -1.73(-1.37%)
Nov 23, 2021 123.60 126.91 123.44 126.22 3,830,823 +2.09(+1.69%)
Nov 22, 2021 129.45 129.58 123.17 124.12 5,445,368 -6.01(-4.62%)
Nov 19, 2021 134.91 135.07 129.93 130.13 4,041,605 -4.86(-3.60%)
Nov 18, 2021 134.94 135.32 134.77 134.98 4,192,164 -0.80(-0.59%)
Nov 17, 2021 136.25 138.30 135.25 135.78 2,284,136 -1.40(-1.02%)
Nov 16, 2021 138.76 140.91 136.20 137.18 3,003,868 -1.69(-1.22%)
Nov 15, 2021 141.16 141.92 135.29 138.87 3,917,211 -4.09(-2.86%)
Nov 12, 2021 141.40 144.09 141.09 142.96 1,641,622 +0.97(+0.69%)
Nov 11, 2021 137.75 143.32 137.36 141.98 3,162,644 +5.08(+3.71%)
Nov 10, 2021 137.28 136.90 2,094,560 -0.50(-0.37%)
Nov 09, 2021 136.97 138.59 136.30 137.40 1,827,200 +1.60(+1.18%)
Nov 08, 2021 137.60 137.92 135.29 135.80 2,582,352 -1.39(-1.01%)
Nov 05, 2021 141.73 142.23 136.24 137.19 2,805,758 -2.82(-2.01%)
Nov 04, 2021 140.93 144.21 139.57 140.01 3,557,006 +2.89(+2.11%)
Nov 03, 2021 135.35 138.32 134.09 137.12 3,624,090 -0.66(-0.48%)
Nov 02, 2021 139.13 139.33 136.37 137.78 2,558,307 -1.57(-1.13%)
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.