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 31, 2018 126.71 128.14 123.70 124.18 14,951,367 +8.08(+6.96%)
Jan 30, 2018 113.85 116.70 113.85 116.10 8,636,352 +1.03(+0.89%)
Jan 29, 2018 112.68 116.79 112.68 115.07 6,388,770 +2.40(+2.13%)
Jan 26, 2018 112.80 113.69 111.05 112.67 3,494,235 +0.68(+0.61%)
Jan 25, 2018 113.16 113.43 111.18 111.99 3,535,229 -0.16(-0.14%)
Jan 24, 2018 115.81 115.81 111.75 112.15 6,449,028 -2.94(-2.56%)
Jan 23, 2018 115.30 116.07 114.38 115.09 3,517,870 -0.31(-0.27%)
Jan 22, 2018 113.77 115.71 113.28 115.40 4,325,012 +1.77(+1.56%)
Jan 19, 2018 112.82 113.86 112.21 113.63 3,613,453 +0.88(+0.78%)
Jan 18, 2018 111.55 113.09 110.72 112.75 4,451,507 +2.09(+1.89%)
Jan 17, 2018 110.52 110.94 109.08 110.66 2,769,715 +1.19(+1.09%)
Jan 16, 2018 111.50 111.84 109.16 109.47 3,594,170 -1.18(-1.07%)
Jan 12, 2018 110.65 110.65 110.65 0 +1.11(+1.01%)
Jan 11, 2018 110.09 110.52 109.25 109.54 2,851,278 -0.25(-0.22%)
Jan 10, 2018 109.79 2,549,477 +0.07(+0.06%)
Jan 09, 2018 110.84 111.16 108.04 109.72 4,191,356 -1.02(-0.92%)
Jan 08, 2018 111.01 111.67 108.76 110.74 4,681,571 +0.81(+0.74%)
Jan 05, 2018 105.65 110.28 105.23 109.93 6,096,629 +5.09(+4.85%)
Jan 04, 2018 107.46 108.13 104.33 104.84 3,862,266 -2.50(-2.33%)
Jan 03, 2018 107.34 108.89 106.97 107.34 3,282,549 +0.29(+0.27%)
Jan 02, 2018 103.82 107.59 103.04 107.05 4,701,806 +4.29(+4.18%)
Dec 29, 2017 102.76 102.76 102.76 0 -0.24(-0.24%)
Dec 28, 2017 102.98 103.24 102.26 103.00 1,471,200 +0.08(+0.08%)
Dec 27, 2017 103.09 104.11 102.29 102.92 2,584,139 +0.17(+0.16%)
Dec 26, 2017 103.34 103.70 102.36 102.76 1,728,032 -0.94(-0.91%)
Dec 22, 2017 105.94 105.94 103.36 103.70 2,478,975 -1.91(-1.81%)
Dec 21, 2017 105.52 106.35 105.42 105.60 2,867,396 -0.47(-0.44%)
Dec 20, 2017 105.14 106.48 104.80 106.07 2,710,397 +1.42(+1.35%)
Dec 19, 2017 105.06 105.39 104.35 104.65 2,051,643 -0.33(-0.32%)
Dec 18, 2017 107.48 107.59 104.22 104.99 4,473,348 -1.90(-1.77%)
Dec 15, 2017 105.41 107.28 104.29 106.88 6,244,182 +2.80(+2.69%)
Dec 14, 2017 102.89 105.26 102.40 104.09 2,812,852 +0.86(+0.83%)
Dec 13, 2017 105.35 105.94 102.91 103.23 3,867,336 -2.07(-1.97%)
Dec 12, 2017 105.63 106.50 104.67 105.30 3,967,650 -0.25(-0.24%)
Dec 11, 2017 103.30 105.79 102.72 105.55 3,566,082 +2.59(+2.52%)
Dec 08, 2017 102.20 104.07 102.13 102.96 3,614,616 +0.88(+0.86%)
Dec 07, 2017 100.97 103.28 100.50 102.08 3,670,968 +1.16(+1.15%)
Dec 06, 2017 100.70 101.64 98.21 100.92 4,554,226 -0.19(-0.19%)
Dec 05, 2017 98.35 102.89 97.45 101.11 4,684,481 +2.49(+2.53%)
Dec 04, 2017 103.55 98.47 98.62 6,720,204 -5.08(-4.90%)
Dec 01, 2017 103.54 104.53 102.43 103.70 3,945,909 -0.32(-0.31%)
Nov 30, 2017 103.78 104.17 102.76 104.02 5,516,045 +0.84(+0.82%)
Nov 29, 2017 106.82 106.99 102.67 103.18 5,711,674 -3.89(-3.64%)
Nov 28, 2017 104.64 108.10 104.40 107.07 5,621,984 +2.43(+2.32%)
Nov 27, 2017 105.50 105.91 104.45 104.64 2,597,038 -0.93(-0.88%)
Nov 24, 2017 105.30 106.20 105.23 105.57 1,335,572 +0.61(+0.58%)
Nov 22, 2017 105.67 106.06 104.27 104.97 2,615,565 -0.38(-0.36%)
Nov 21, 2017 105.42 106.39 105.18 105.35 3,371,592 +0.07(+0.06%)
Nov 20, 2017 105.91 106.07 104.41 105.28 6,108,918 -1.15(-1.08%)
Nov 17, 2017 106.60 107.15 105.14 106.43 8,748,173 -2.72(-2.49%)
Nov 16, 2017 109.40 110.65 108.77 109.15 2,428,789 +0.12(+0.11%)
Nov 15, 2017 110.25 110.39 108.11 109.04 2,643,898 -0.77(-0.70%)
Nov 14, 2017 108.17 111.40 107.97 109.81 3,699,147 +0.25(+0.23%)
Nov 13, 2017 109.54 110.76 108.75 109.55 3,239,181 -0.72(-0.66%)
Nov 10, 2017 108.82 110.36 108.39 110.28 2,590,892 +0.84(+0.77%)
Nov 09, 2017 110.51 110.82 108.51 109.44 3,522,920 -2.21(-1.98%)
Nov 08, 2017 109.98 113.06 109.64 111.65 3,470,032 +2.40(+2.19%)
Nov 07, 2017 109.83 110.25 107.67 109.25 2,893,759 -0.74(-0.68%)
Nov 06, 2017 110.51 111.01 108.33 109.99 3,724,125 -0.72(-0.65%)
Nov 03, 2017 110.98 111.27 110.10 110.72 2,990,884 +0.50(+0.45%)
Nov 02, 2017 111.84 112.01 110.13 110.22 3,515,242 -1.74(-1.56%)
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.