Skip to main content

Electronic Arts (NQ: EA )

132.90 +1.03 (+0.78%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 126.74 127.65 125.44 125.73 1,877,732 +0.40(+0.32%)
Aug 30, 2022 127.82 127.89 124.77 125.34 1,960,764 -2.91(-2.27%)
Aug 29, 2022 129.09 130.01 126.27 128.25 2,758,070 -2.54(-1.94%)
Aug 26, 2022 132.30 134.44 130.62 130.79 9,612,773 +4.51(+3.57%)
Aug 25, 2022 124.94 126.30 124.06 126.28 887,727 +1.98(+1.59%)
Aug 24, 2022 125.15 125.70 124.19 124.30 1,441,757 -1.11(-0.88%)
Aug 23, 2022 125.74 126.11 124.97 125.41 1,136,564 -1.38(-1.09%)
Aug 22, 2022 128.54 128.88 126.30 126.79 1,793,715 -2.34(-1.81%)
Aug 19, 2022 130.37 130.51 128.76 129.12 1,233,625 -1.97(-1.50%)
Aug 18, 2022 131.78 132.23 130.60 131.09 1,202,997 -0.69(-0.53%)
Aug 17, 2022 133.28 134.37 131.62 131.78 1,618,045 -1.92(-1.44%)
Aug 16, 2022 129.89 134.40 129.18 133.70 2,058,435 +3.47(+2.67%)
Aug 15, 2022 129.59 130.72 128.50 130.23 1,145,080 +0.23(+0.17%)
Aug 12, 2022 128.79 130.19 128.44 130.00 1,010,849 +1.67(+1.30%)
Aug 11, 2022 130.62 130.90 128.24 128.33 1,450,458 -1.47(-1.13%)
Aug 10, 2022 129.48 130.82 128.75 129.79 1,657,816 +1.86(+1.45%)
Aug 09, 2022 128.69 129.22 126.73 127.93 1,998,227 -1.75(-1.35%)
Aug 08, 2022 131.37 132.03 129.23 129.69 1,602,460 -1.49(-1.14%)
Aug 05, 2022 130.72 131.30 129.84 131.18 1,191,070 -0.67(-0.51%)
Aug 04, 2022 131.98 132.41 130.62 131.85 1,683,882 -0.04(-0.03%)
Aug 03, 2022 129.77 133.51 129.05 131.89 2,233,617 +4.34(+3.41%)
Aug 02, 2022 128.40 129.24 127.39 127.55 2,207,618 -1.96(-1.51%)
Aug 01, 2022 129.23 130.48 128.44 129.51 1,669,958 -0.36(-0.27%)
Jul 29, 2022 130.79 131.56 128.72 129.86 2,557,471 -1.93(-1.46%)
Jul 28, 2022 131.11 132.23 130.03 131.79 1,456,246 +0.99(+0.76%)
Jul 27, 2022 129.10 131.57 128.46 130.80 1,716,557 +1.41(+1.09%)
Jul 26, 2022 129.36 132.07 128.42 129.39 1,587,830 +0.82(+0.64%)
Jul 25, 2022 128.65 129.49 128.16 128.57 1,419,414 -0.24(-0.18%)
Jul 22, 2022 128.66 130.65 128.42 128.80 1,501,864 -0.05(-0.04%)
Jul 21, 2022 126.78 129.02 125.89 128.85 2,330,409 +2.59(+2.05%)
Jul 20, 2022 125.47 126.93 124.91 126.26 1,379,502 +0.83(+0.66%)
Jul 19, 2022 123.41 125.56 122.80 125.43 1,873,605 +3.10(+2.53%)
Jul 18, 2022 122.83 123.92 121.91 122.33 1,601,209 +0.45(+0.37%)
Jul 15, 2022 121.47 122.83 121.44 121.88 1,257,783 +0.86(+0.71%)
Jul 14, 2022 119.79 121.12 118.94 121.02 1,329,175 +0.60(+0.50%)
Jul 13, 2022 119.00 121.11 118.30 120.41 1,744,107 -0.30(-0.25%)
Jul 12, 2022 122.44 123.68 120.46 120.71 1,262,825 -1.84(-1.50%)
Jul 11, 2022 124.00 124.30 122.39 122.55 1,304,879 -1.77(-1.42%)
Jul 08, 2022 123.53 125.13 122.91 124.32 1,400,567 +0.03(+0.02%)
Jul 07, 2022 122.85 125.03 122.48 124.29 1,787,741 +1.24(+1.01%)
Jul 06, 2022 123.59 123.97 122.21 123.06 1,533,600 -0.40(-0.32%)
Jul 05, 2022 120.25 123.70 119.28 123.45 1,791,775 +2.00(+1.65%)
Jul 01, 2022 119.64 121.74 119.45 121.45 1,200,564 +1.07(+0.89%)
Jun 30, 2022 121.16 122.06 119.81 120.38 2,343,374 -1.17(-0.96%)
Jun 29, 2022 121.77 122.73 120.41 121.55 2,027,590 -0.05(-0.04%)
Jun 28, 2022 124.60 125.25 121.33 121.60 3,285,535 -2.69(-2.17%)
Jun 27, 2022 127.78 128.44 121.96 124.29 3,635,456 -4.55(-3.53%)
Jun 24, 2022 128.84 129.69 127.20 128.84 7,013,520 +1.23(+0.96%)
Jun 23, 2022 127.64 128.65 126.38 127.62 2,070,356 -0.07(-0.05%)
Jun 22, 2022 127.85 129.37 127.48 127.69 2,105,415 -1.35(-1.04%)
Jun 21, 2022 128.43 129.58 127.24 129.03 2,246,318 +1.83(+1.44%)
Jun 17, 2022 126.43 128.19 124.54 127.20 3,769,728 +0.55(+0.44%)
Jun 16, 2022 125.55 127.39 124.72 126.65 2,354,106 -1.27(-0.99%)
Jun 15, 2022 126.32 129.24 125.73 127.91 2,233,322 +1.87(+1.48%)
Jun 14, 2022 127.81 128.42 124.97 126.04 2,467,275 -1.38(-1.08%)
Jun 13, 2022 129.89 130.54 127.33 127.42 2,839,300 -4.63(-3.51%)
Jun 10, 2022 132.14 133.57 131.37 132.05 2,074,389 -2.34(-1.74%)
Jun 09, 2022 136.89 138.72 134.37 134.40 2,263,433 -3.38(-2.45%)
Jun 08, 2022 139.16 139.99 137.31 137.77 1,720,404 -1.73(-1.24%)
Jun 07, 2022 137.58 139.55 137.28 139.50 1,866,693 +0.80(+0.58%)
Jun 06, 2022 139.80 140.55 138.23 138.70 1,668,823 -0.64(-0.46%)
Jun 03, 2022 139.04 141.11 138.51 139.34 2,958,986 -0.49(-0.35%)
Jun 02, 2022 137.10 140.07 136.00 139.84 2,902,402 +1.95(+1.41%)
Jun 01, 2022 137.78 138.46 135.86 137.89 2,160,064 +0.87(+0.63%)
May 31, 2022 136.28 137.62 134.72 137.02 2,909,616 +0.12(+0.09%)
May 27, 2022 137.37 138.51 135.93 136.90 2,440,619 -0.15(-0.11%)
May 26, 2022 135.86 137.61 135.72 137.05 1,705,694 +1.31(+0.97%)
May 25, 2022 134.36 136.04 132.89 135.74 2,749,486 +0.66(+0.49%)
May 24, 2022 131.14 136.17 130.93 135.07 4,978,573 +2.88(+2.17%)
May 23, 2022 132.98 136.11 131.06 132.20 4,644,470 +2.97(+2.30%)
May 20, 2022 129.28 131.02 125.03 129.22 4,780,844 +0.73(+0.57%)
May 19, 2022 127.50 131.57 126.94 128.49 3,584,668 +1.04(+0.81%)
May 18, 2022 125.41 128.58 125.32 127.45 4,226,958 +0.49(+0.39%)
May 17, 2022 125.12 131.02 125.06 126.96 3,966,846 +1.07(+0.85%)
May 16, 2022 123.53 127.38 122.96 125.89 2,936,438 +2.42(+1.96%)
May 13, 2022 120.19 123.81 119.72 123.47 3,726,306 +3.94(+3.30%)
May 12, 2022 116.93 120.72 116.93 119.53 4,598,728 +0.45(+0.38%)
May 11, 2022 113.25 124.79 112.77 119.07 8,081,353 +8.79(+7.97%)
May 10, 2022 111.73 112.29 107.96 110.29 6,582,742 -0.44(-0.39%)
May 09, 2022 112.95 113.44 110.39 110.72 3,506,820 -3.21(-2.82%)
May 06, 2022 117.76 118.09 113.05 113.94 2,147,700 -4.27(-3.61%)
May 05, 2022 121.64 122.14 116.91 118.20 2,160,646 -4.06(-3.32%)
May 04, 2022 121.44 122.39 118.94 122.27 1,887,343 +1.20(+0.99%)
May 03, 2022 118.63 121.25 118.61 121.07 2,346,533 +2.48(+2.09%)
May 02, 2022 117.35 120.14 116.37 118.59 2,967,040 +1.93(+1.65%)
Apr 29, 2022 121.56 122.56 116.36 116.66 3,049,649 -5.30(-4.34%)
Apr 28, 2022 121.38 122.83 120.24 121.96 1,682,734 +2.16(+1.81%)
Apr 27, 2022 123.01 123.14 119.70 119.80 2,583,189 -3.37(-2.74%)
Apr 26, 2022 126.27 126.50 122.87 123.17 1,934,382 -3.48(-2.75%)
Apr 25, 2022 126.23 127.17 123.70 126.64 2,750,839 +0.06(+0.05%)
Apr 22, 2022 123.35 127.04 122.18 126.58 4,287,733 +4.30(+3.52%)
Apr 21, 2022 121.98 124.20 121.98 122.28 2,471,471 +0.42(+0.35%)
Apr 20, 2022 122.64 123.38 121.68 121.86 1,590,262 -0.72(-0.59%)
Apr 19, 2022 118.71 122.85 118.71 122.58 1,565,723 +1.86(+1.54%)
Apr 18, 2022 120.90 122.00 119.73 120.72 1,554,918 -0.44(-0.36%)
Apr 14, 2022 122.18 122.50 119.77 121.16 2,060,600 -1.01(-0.83%)
Apr 13, 2022 122.53 122.69 120.84 122.17 1,550,779 +0.05(+0.04%)
Apr 12, 2022 121.92 123.09 121.50 122.12 2,612,561 +0.98(+0.81%)
Apr 11, 2022 121.77 123.25 120.89 121.14 1,814,448 -0.89(-0.73%)
Apr 08, 2022 121.44 123.11 120.79 122.03 1,297,685 +0.08(+0.06%)
Apr 07, 2022 123.47 123.87 121.09 121.95 1,778,943 -1.43(-1.16%)
Apr 06, 2022 123.79 125.50 122.90 123.38 1,995,461 -1.00(-0.80%)
Apr 05, 2022 125.66 127.22 124.03 124.38 1,024,469 -2.14(-1.69%)
Apr 04, 2022 124.33 127.05 123.97 126.52 1,540,738 +2.76(+2.23%)
Apr 01, 2022 125.36 125.69 121.89 123.76 2,220,175 -1.27(-1.01%)
Mar 31, 2022 126.67 126.68 124.37 125.02 1,771,801 -1.16(-0.92%)
Mar 30, 2022 126.53 127.36 125.64 126.18 1,110,018 -1.14(-0.89%)
Mar 29, 2022 127.71 128.19 125.80 127.32 1,513,138 +0.78(+0.62%)
Mar 28, 2022 126.17 126.61 124.67 126.53 1,078,630 +0.71(+0.57%)
Mar 25, 2022 124.55 126.01 123.83 125.82 1,331,219 +1.73(+1.39%)
Mar 24, 2022 123.59 124.09 122.18 124.09 2,300,475 +0.92(+0.75%)
Mar 23, 2022 125.88 126.56 122.60 123.17 2,184,055 -3.25(-2.57%)
Mar 22, 2022 124.47 126.67 123.28 126.43 1,742,293 +2.34(+1.89%)
Mar 21, 2022 123.62 124.91 123.17 124.08 1,236,757 -0.71(-0.57%)
Mar 18, 2022 122.81 124.99 121.94 124.80 2,685,153 +1.09(+0.88%)
Mar 17, 2022 121.99 123.77 121.23 123.71 1,312,686 +1.36(+1.11%)
Mar 16, 2022 119.86 122.43 119.71 122.34 1,647,202 +2.97(+2.48%)
Mar 15, 2022 117.74 119.69 116.20 119.38 1,837,529 +1.65(+1.40%)
Mar 14, 2022 120.74 120.99 116.85 117.73 1,991,608 -3.16(-2.62%)
Mar 11, 2022 123.17 123.98 120.73 120.89 1,209,439 -1.33(-1.09%)
Mar 10, 2022 123.17 124.50 121.22 122.23 1,236,523 -1.82(-1.47%)
Mar 09, 2022 122.58 124.48 121.84 124.04 2,164,949 +2.82(+2.32%)
Mar 08, 2022 124.00 124.39 120.76 121.23 2,237,900 -3.38(-2.71%)
Mar 07, 2022 124.81 126.87 123.43 124.61 2,087,491 -0.23(-0.18%)
Mar 04, 2022 125.12 126.02 124.59 124.83 1,870,063 -1.33(-1.06%)
Mar 03, 2022 128.49 128.69 125.76 126.17 1,322,976 -1.40(-1.10%)
Mar 02, 2022 126.56 128.02 125.95 127.57 1,663,528 +1.10(+0.87%)
Mar 01, 2022 128.84 129.87 125.86 126.47 1,439,183 -1.92(-1.49%)
Feb 28, 2022 126.09 129.77 126.09 128.39 3,535,333 +1.36(+1.07%)
Feb 25, 2022 126.66 127.34 125.39 127.03 2,085,911 +1.19(+0.95%)
Feb 24, 2022 122.29 126.00 122.18 125.83 2,110,386 +0.77(+0.62%)
Feb 23, 2022 126.21 127.56 124.83 125.06 1,933,920 -0.37(-0.29%)
Feb 22, 2022 126.37 127.94 124.94 125.43 2,211,557 -2.21(-1.73%)
Feb 18, 2022 127.64 0 -1.06(-0.82%)
Feb 17, 2022 131.33 131.33 128.22 128.69 1,758,768 -2.85(-2.17%)
Feb 16, 2022 132.00 132.84 129.74 131.55 2,400,287 -1.19(-0.90%)
Feb 15, 2022 132.64 133.69 131.62 132.74 1,762,164 +1.09(+0.82%)
Feb 14, 2022 132.13 132.70 130.71 131.65 1,702,744 -0.69(-0.52%)
Feb 11, 2022 133.21 134.63 132.05 132.34 1,669,745 -0.87(-0.65%)
Feb 10, 2022 131.45 135.11 131.45 133.21 1,741,412 -0.80(-0.60%)
Feb 09, 2022 133.98 134.22 130.84 134.01 1,981,766 +1.40(+1.06%)
Feb 08, 2022 134.54 135.45 132.49 132.61 2,294,962 -2.00(-1.49%)
Feb 07, 2022 136.19 136.27 133.83 134.62 1,748,962 -1.29(-0.95%)
Feb 04, 2022 133.58 136.57 132.93 135.91 2,429,020 +0.41(+0.31%)
Feb 03, 2022 133.51 137.78 135.49 3,454,390 +0.12(+0.09%)
Feb 02, 2022 124.08 135.79 123.97 135.38 5,797,964 +7.13(+5.56%)
Feb 01, 2022 131.34 131.71 127.38 128.24 3,823,089 -1.95(-1.50%)
Jan 28, 2022 129.44 130.50 127.88 130.19 2,183,594 +0.85(+0.66%)
Jan 27, 2022 129.06 132.29 128.94 129.34 1,805,203 +1.07(+0.83%)
Jan 26, 2022 129.35 130.60 127.14 128.28 2,364,701 -1.02(-0.79%)
Jan 25, 2022 131.82 132.27 127.84 129.30 2,416,986 -4.14(-3.10%)
Jan 24, 2022 135.30 137.58 130.17 133.43 4,318,613 -3.76(-2.74%)
Jan 21, 2022 136.47 138.85 136.28 137.19 3,161,388 +0.13(+0.09%)
Jan 20, 2022 136.05 140.13 136.05 137.06 3,157,440 +1.94(+1.44%)
Jan 19, 2022 133.75 136.41 132.94 135.12 3,870,641 +2.96(+2.24%)
Jan 18, 2022 136.62 140.69 131.70 132.16 8,875,107 +3.42(+2.66%)
Jan 14, 2022 128.73 0 -0.39(-0.31%)
Jan 13, 2022 131.29 131.29 128.80 129.13 1,361,353 -1.64(-1.25%)
Jan 12, 2022 129.52 131.17 128.27 130.77 1,699,905 +1.68(+1.30%)
Jan 11, 2022 125.90 129.25 125.88 129.09 1,821,035 +1.88(+1.47%)
Jan 10, 2022 129.69 130.44 126.47 127.21 3,093,661 -2.84(-2.19%)
Jan 07, 2022 127.40 130.74 125.61 130.06 2,468,338 +2.06(+1.61%)
Jan 06, 2022 131.54 132.22 127.73 127.99 2,300,763 -4.06(-3.07%)
Jan 05, 2022 134.52 135.68 131.88 132.05 2,565,317 -1.93(-1.44%)
Jan 04, 2022 132.56 134.52 132.03 133.98 2,138,740 +0.80(+0.60%)
Jan 03, 2022 130.20 134.20 130.03 133.18 2,060,886 +3.01(+2.31%)
Dec 31, 2021 132.70 133.22 129.93 130.17 1,632,263 -2.53(-1.90%)
Dec 30, 2021 131.95 133.83 131.95 132.70 1,191,845 +1.30(+0.99%)
Dec 29, 2021 132.15 132.41 130.16 131.40 924,441 -0.33(-0.25%)
Dec 28, 2021 131.50 133.20 131.30 131.72 1,247,052 +0.42(+0.32%)
Dec 27, 2021 131.53 132.00 130.57 131.30 1,395,561 +0.49(+0.38%)
Dec 23, 2021 129.56 131.27 129.15 130.81 1,615,254 +1.06(+0.81%)
Dec 22, 2021 130.35 131.50 128.84 129.75 2,199,392 -0.69(-0.53%)
Dec 21, 2021 129.26 130.59 127.50 130.44 2,280,805 +2.22(+1.73%)
Dec 20, 2021 124.81 128.43 124.81 128.22 2,626,510 +2.37(+1.88%)
Dec 17, 2021 127.65 129.09 125.61 125.85 3,561,543 -1.47(-1.16%)
Dec 16, 2021 126.93 128.08 126.34 127.32 1,717,247 +0.11(+0.09%)
Dec 15, 2021 126.03 127.54 124.17 127.21 2,503,556 +2.02(+1.62%)
Dec 14, 2021 124.33 126.66 122.24 125.19 2,134,852 +0.08(+0.06%)
Dec 13, 2021 124.00 126.62 124.00 125.11 2,303,894 +1.12(+0.90%)
Dec 10, 2021 124.50 125.70 123.03 124.00 2,215,557 +0.63(+0.51%)
Dec 09, 2021 124.83 125.22 123.06 123.36 2,518,230 -1.35(-1.08%)
Dec 08, 2021 124.73 125.66 123.49 124.72 2,587,286 +0.22(+0.17%)
Dec 07, 2021 125.58 126.33 124.28 124.50 2,688,231 +0.01(+0.01%)
Dec 06, 2021 125.60 125.97 123.08 124.49 2,905,716 +1.03(+0.83%)
Dec 03, 2021 121.86 123.79 121.32 123.46 3,423,059 +2.64(+2.19%)
Dec 02, 2021 118.91 121.98 118.91 120.82 3,152,602 +2.33(+1.96%)
Dec 01, 2021 123.30 124.14 118.35 118.50 3,707,570 -3.93(-3.21%)
Nov 30, 2021 124.07 126.74 121.50 122.43 5,268,731 -0.65(-0.53%)
Nov 29, 2021 124.08 124.29 121.30 123.08 2,312,490 -1.07(-0.87%)
Nov 26, 2021 128.91 129.00 123.66 124.15 2,297,226 -0.67(-0.54%)
Nov 24, 2021 126.40 126.72 123.01 124.82 2,892,820 -1.73(-1.37%)
Nov 23, 2021 123.94 127.26 123.78 126.56 3,820,440 +2.10(+1.69%)
Nov 22, 2021 129.80 129.93 123.50 124.46 5,430,608 -6.02(-4.62%)
Nov 19, 2021 135.28 135.44 130.28 130.48 4,030,650 -4.87(-3.60%)
Nov 18, 2021 135.30 135.69 135.13 135.35 4,180,802 -0.80(-0.59%)
Nov 17, 2021 136.62 138.67 135.62 136.15 2,277,945 -1.40(-1.02%)
Nov 16, 2021 139.13 141.29 136.57 137.55 2,995,726 -1.70(-1.22%)
Nov 15, 2021 141.54 142.31 135.66 139.24 3,906,594 -4.10(-2.86%)
Nov 12, 2021 141.79 144.48 141.47 143.34 1,637,173 +0.98(+0.69%)
Nov 11, 2021 138.13 143.71 137.74 142.37 3,154,072 +5.10(+3.71%)
Nov 10, 2021 137.66 137.27 2,088,883 -0.50(-0.37%)
Nov 09, 2021 137.34 138.97 136.67 137.78 1,822,247 +1.61(+1.18%)
Nov 08, 2021 137.97 138.30 135.66 136.17 2,575,353 -1.39(-1.01%)
Nov 05, 2021 142.11 142.61 136.61 137.56 2,798,153 -2.83(-2.02%)
Nov 04, 2021 141.31 144.60 139.95 140.39 3,547,365 +2.90(+2.11%)
Nov 03, 2021 135.72 138.69 134.45 137.49 3,614,268 -0.66(-0.48%)
Nov 02, 2021 139.51 139.71 136.74 138.15 2,551,373 -1.58(-1.13%)
Nov 01, 2021 138.88 141.34 140.31 139.73 2,098,480 +1.50(+1.08%)
Oct 29, 2021 138.40 138.81 136.91 138.23 2,019,575 +0.06(+0.04%)
Oct 28, 2021 138.23 139.16 137.09 138.17 1,392,644 -0.18(-0.13%)
Oct 27, 2021 140.62 140.70 138.29 138.35 1,721,788 -2.00(-1.43%)
Oct 26, 2021 140.86 140.35 1,565,934 +0.21(+0.15%)
Oct 25, 2021 139.08 141.72 138.47 140.14 2,187,078 +1.10(+0.79%)
Oct 22, 2021 138.97 142.08 139.04 2,531,798 +0.43(+0.31%)
Oct 21, 2021 137.20 138.81 136.28 138.60 1,880,936 +1.41(+1.03%)
Oct 20, 2021 135.48 137.31 135.23 137.19 1,788,941 +2.41(+1.79%)
Oct 19, 2021 133.53 134.80 132.56 134.78 1,638,241 +2.01(+1.51%)
Oct 18, 2021 132.71 133.77 132.27 132.77 1,773,678 -0.04(-0.03%)
Oct 15, 2021 133.89 134.72 131.35 132.81 3,347,150 -0.95(-0.71%)
Oct 14, 2021 134.75 135.68 132.68 133.75 2,470,035 -0.72(-0.53%)
Oct 13, 2021 134.99 135.77 131.03 134.47 3,142,682 -0.23(-0.17%)
Oct 12, 2021 137.52 137.81 134.04 134.70 3,137,162 -2.76(-2.01%)
Oct 11, 2021 137.90 138.58 135.53 137.46 1,936,133 -0.51(-0.37%)
Oct 08, 2021 135.50 138.53 135.43 137.97 2,194,799 +2.37(+1.74%)
Oct 07, 2021 132.82 136.13 132.46 135.61 3,680,382 +3.47(+2.63%)
Oct 06, 2021 141.51 141.51 130.94 132.14 8,465,529 -9.88(-6.95%)
Oct 05, 2021 141.07 142.64 140.54 142.01 2,721,318 +0.90(+0.64%)
Oct 04, 2021 141.29 143.36 138.00 141.12 3,262,850 -0.40(-0.29%)
Oct 01, 2021 139.85 142.03 137.53 141.52 3,242,973 +1.32(+0.94%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,451 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,281 +4.11(+3.12%)
Sep 28, 2021 129.96 133.05 129.62 131.84 4,411,485 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,537 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,415 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,253 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,086 -0.36(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,654 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.90 128.22 3,584,889 -3.73(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,788 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,065 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.06 6,451,272 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.28 1,337,700 +0.69(+0.48%)
Sep 13, 2021 143.31 144.79 141.84 142.59 2,162,752 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,666 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,064 -1.76(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.02 2,232,546 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,564 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,116 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.30 2,273,365 -1.01(-0.70%)
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.