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 (%)
Dec 31, 2020 141.02 141.02 141.02 1,715,367 +1.52(+1.09%)
Dec 30, 2020 138.85 140.07 138.36 139.50 1,715,367 +1.33(+0.96%)
Dec 29, 2020 138.47 139.58 137.76 138.17 1,210,119 -0.02(-0.01%)
Dec 28, 2020 139.77 139.99 136.29 138.19 1,788,255 -1.07(-0.77%)
Dec 24, 2020 138.78 139.65 138.25 139.26 700,692 +0.29(+0.21%)
Dec 23, 2020 137.01 139.83 136.14 138.97 1,794,693 +2.04(+1.49%)
Dec 22, 2020 138.70 139.17 136.20 136.92 2,141,396 -1.55(-1.12%)
Dec 21, 2020 139.09 139.81 136.47 138.48 2,679,214 -1.57(-1.12%)
Dec 18, 2020 138.13 140.40 137.07 140.05 4,963,401 +2.71(+1.97%)
Dec 17, 2020 139.40 139.93 135.83 137.34 3,692,041 -1.72(-1.24%)
Dec 16, 2020 136.99 140.87 136.83 139.06 4,102,978 +0.92(+0.67%)
Dec 15, 2020 135.33 138.27 134.65 138.13 3,456,752 +3.06(+2.27%)
Dec 14, 2020 136.01 136.10 134.15 135.07 3,418,374 +1.71(+1.28%)
Dec 11, 2020 132.36 134.65 132.21 133.36 3,254,082 +1.10(+0.83%)
Dec 10, 2020 129.29 132.94 128.89 132.26 2,956,899 +1.48(+1.13%)
Dec 09, 2020 129.20 131.23 128.49 130.78 4,306,652 +1.00(+0.77%)
Dec 08, 2020 128.09 130.16 127.39 129.78 2,887,274 +1.29(+1.00%)
Dec 07, 2020 126.87 128.63 126.56 128.49 2,719,954 +2.11(+1.67%)
Dec 04, 2020 124.15 126.83 123.98 126.38 2,793,300 +0.30(+0.24%)
Dec 03, 2020 128.16 128.52 125.88 126.07 2,393,522 -1.14(-0.90%)
Dec 02, 2020 124.75 127.42 124.21 127.21 1,938,088 +2.26(+1.81%)
Dec 01, 2020 125.29 125.70 123.40 124.95 2,878,266 -0.33(-0.27%)
Nov 30, 2020 122.36 125.92 120.89 125.29 10,283,430 +3.51(+2.88%)
Nov 27, 2020 121.20 122.59 120.05 121.78 2,538,335 +2.61(+2.19%)
Nov 25, 2020 118.48 121.18 118.28 119.17 2,906,840 +1.23(+1.05%)
Nov 24, 2020 119.15 119.62 117.43 117.93 3,540,011 -1.58(-1.32%)
Nov 23, 2020 119.68 121.01 118.11 119.51 2,126,782 -0.01(-0.01%)
Nov 20, 2020 117.23 120.63 116.80 119.52 3,249,546 +1.70(+1.44%)
Nov 19, 2020 114.48 119.18 114.17 117.82 2,893,673 +3.24(+2.82%)
Nov 18, 2020 116.06 116.28 114.40 114.59 2,557,629 -1.65(-1.42%)
Nov 17, 2020 117.03 118.32 115.77 116.23 3,012,244 -0.08(-0.07%)
Nov 16, 2020 116.95 118.38 115.28 116.31 3,129,592 -2.16(-1.82%)
Nov 13, 2020 117.90 119.12 117.07 118.47 2,152,701 +1.45(+1.24%)
Nov 12, 2020 118.60 119.96 116.68 117.02 2,385,810 -0.45(-0.38%)
Nov 11, 2020 117.98 118.31 115.32 117.47 3,643,144 +0.83(+0.72%)
Nov 10, 2020 114.73 118.21 112.57 116.64 4,541,805 +1.92(+1.68%)
Nov 09, 2020 114.22 118.96 108.03 114.72 7,235,522 -2.18(-1.86%)
Nov 06, 2020 117.20 118.37 112.32 116.89 12,389,962 -8.96(-7.12%)
Nov 05, 2020 126.39 126.39 123.84 125.86 3,347,909 +2.96(+2.41%)
Nov 04, 2020 122.47 124.53 121.33 122.89 2,644,971 +4.48(+3.79%)
Nov 03, 2020 118.42 119.12 117.10 118.41 2,061,974 +0.91(+0.78%)
Nov 02, 2020 118.61 118.73 115.52 117.50 2,701,431 -0.02(-0.02%)
Oct 30, 2020 120.62 121.70 116.23 117.52 3,378,227 -3.99(-3.28%)
Oct 29, 2020 123.36 123.74 120.40 121.51 2,685,367 -1.67(-1.35%)
Oct 28, 2020 123.20 124.62 122.40 123.18 2,120,448 -1.00(-0.81%)
Oct 27, 2020 124.91 125.12 123.67 124.18 1,481,338 -0.06(-0.05%)
Oct 26, 2020 123.97 125.04 122.62 124.24 2,208,088 -0.09(-0.07%)
Oct 23, 2020 124.79 125.19 123.11 124.33 1,239,087 -0.15(-0.12%)
Oct 22, 2020 125.32 125.54 122.98 124.47 1,827,580 -0.72(-0.57%)
Oct 21, 2020 125.51 126.95 124.85 125.19 2,244,081 +0.28(+0.23%)
Oct 20, 2020 127.91 128.08 124.64 124.91 2,293,411 -2.46(-1.93%)
Oct 19, 2020 130.57 131.31 127.01 127.37 1,482,918 -2.01(-1.55%)
Oct 16, 2020 129.95 130.69 128.52 129.38 1,962,840 +0.57(+0.44%)
Oct 15, 2020 128.54 129.86 127.38 128.81 1,940,772 -1.38(-1.06%)
Oct 14, 2020 131.21 131.28 129.20 130.19 2,570,011 -0.19(-0.14%)
Oct 13, 2020 129.33 130.97 127.65 130.38 2,158,987 +2.02(+1.57%)
Oct 12, 2020 126.49 129.52 125.37 128.36 2,147,502 +3.36(+2.69%)
Oct 09, 2020 124.41 125.96 123.49 124.99 2,030,852 +1.43(+1.16%)
Oct 08, 2020 123.67 123.94 122.02 123.56 1,997,972 +0.96(+0.78%)
Oct 07, 2020 123.97 124.06 121.58 122.60 3,320,500 +0.17(+0.14%)
Oct 06, 2020 127.85 127.89 122.12 122.43 3,826,241 -5.77(-4.50%)
Oct 05, 2020 127.58 130.39 126.58 128.20 1,295,010 +1.62(+1.28%)
Oct 02, 2020 128.84 129.69 125.25 126.58 1,785,624 -3.64(-2.79%)
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.