Skip to main content

Electronic Arts (NQ: EA )

131.87 +0.97 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 115.85 117.53 114.13 117.30 5,579,497 +1.98(+1.72%)
Oct 30, 2017 114.87 115.50 114.39 115.31 2,664,838 +0.68(+0.59%)
Oct 27, 2017 114.58 115.28 113.19 114.64 2,948,935 +1.04(+0.92%)
Oct 26, 2017 112.85 114.81 112.80 113.60 2,501,408 +1.25(+1.11%)
Oct 25, 2017 111.02 112.67 110.42 112.35 3,268,317 +1.15(+1.03%)
Oct 24, 2017 111.49 112.51 110.59 111.20 2,045,557 -0.27(-0.24%)
Oct 23, 2017 111.62 112.22 110.56 111.47 2,248,249 +0.04(+0.03%)
Oct 20, 2017 111.41 112.08 110.97 111.43 2,027,878 +0.54(+0.49%)
Oct 19, 2017 109.84 110.90 108.98 110.89 3,245,741 -0.09(-0.08%)
Oct 18, 2017 111.22 111.56 108.19 110.98 9,976,917 -2.77(-2.43%)
Oct 17, 2017 114.94 115.87 113.40 113.75 3,190,523 -1.47(-1.28%)
Oct 16, 2017 116.52 116.71 114.80 115.22 2,652,867 -1.12(-0.96%)
Oct 13, 2017 115.49 116.63 115.28 116.33 1,969,142 +1.45(+1.26%)
Oct 12, 2017 113.74 115.51 113.54 114.88 2,086,819 +1.07(+0.94%)
Oct 11, 2017 115.07 115.55 113.29 113.81 3,214,681 -1.74(-1.50%)
Oct 10, 2017 116.74 117.19 114.46 115.55 1,588,842 -0.78(-0.67%)
Oct 09, 2017 116.94 117.00 115.40 116.33 1,546,124 -1.44(-1.22%)
Oct 06, 2017 116.74 117.97 116.16 117.78 1,950,473 +0.56(+0.48%)
Oct 05, 2017 116.34 117.44 115.66 117.22 1,467,213 +0.94(+0.81%)
Oct 04, 2017 115.26 116.46 114.17 116.28 1,674,660 +0.59(+0.51%)
Oct 03, 2017 115.65 115.83 114.51 115.69 1,274,257 +0.01(+0.01%)
Oct 02, 2017 116.60 117.41 114.69 115.68 1,887,012 -0.11(-0.09%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,772 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,365 +0.63(+0.55%)
Sep 27, 2017 113.18 114.40 113.18 113.74 1,828,464 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,202 -0.28(-0.25%)
Sep 25, 2017 115.78 116.01 110.68 112.00 4,193,869 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,150 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,951,982 -2.28(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,267 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,834 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,287 +0.53(+0.45%)
Sep 15, 2017 116.99 117.61 115.48 117.12 3,254,718 +0.22(+0.19%)
Sep 14, 2017 116.45 117.36 115.44 116.89 2,593,005 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.30 2,564,720 -0.79(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,594 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.86 2,326,929 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,471,975 -0.64(-0.55%)
Sep 07, 2017 114.94 116.81 114.34 116.64 1,846,459 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.23 114.75 1,805,373 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,156 -1.08(-0.92%)
Sep 01, 2017 118.93 119.42 116.23 117.01 2,805,516 -2.15(-1.80%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,036 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,521 +2.69(+2.30%)
Aug 29, 2017 115.21 117.13 114.96 116.93 1,327,577 +0.49(+0.42%)
Aug 28, 2017 115.26 116.75 114.70 116.44 1,810,160 +1.76(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,419 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.77 115.55 1,369,128 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,304 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.74 2,562,285 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,830 -0.04(-0.03%)
Aug 18, 2017 113.77 115.57 113.23 114.63 1,949,575 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.23 1,829,103 -2.73(-2.33%)
Aug 16, 2017 115.23 117.29 114.78 116.95 2,139,208 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,757 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,816 +1.63(+1.44%)
Aug 11, 2017 111.55 113.75 111.32 113.23 1,616,113 +1.43(+1.28%)
Aug 10, 2017 113.19 113.49 111.52 111.79 3,007,717 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,742,998 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,656 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.27 114.71 1,919,929 -0.26(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,340 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.73 116.56 2,986,619 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,247 -0.09(-0.08%)
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.