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 29, 2016 65.96 66.00 61.42 63.13 18,320,592 -5.13(-7.52%)
Jan 28, 2016 69.15 69.47 67.21 68.26 6,094,226 +0.29(+0.43%)
Jan 27, 2016 69.34 69.79 67.74 67.97 4,384,512 -1.31(-1.89%)
Jan 26, 2016 68.37 69.92 68.08 69.28 5,666,696 +0.89(+1.30%)
Jan 25, 2016 67.77 68.95 67.25 68.39 5,543,977 +0.55(+0.81%)
Jan 22, 2016 66.51 67.88 65.82 67.84 4,058,498 +2.28(+3.48%)
Jan 21, 2016 65.72 66.08 64.35 65.56 3,981,806 +0.18(+0.27%)
Jan 20, 2016 64.75 66.21 63.61 65.38 4,768,750 -0.51(-0.77%)
Jan 19, 2016 65.37 66.74 64.96 65.89 5,153,138 +1.28(+1.98%)
Jan 15, 2016 62.93 64.61 64.61 64.61 8,773,047 +1.55(+2.45%)
Jan 14, 2016 61.91 63.54 60.15 63.07 4,545,803 +1.08(+1.74%)
Jan 13, 2016 64.81 65.13 61.79 61.99 4,046,016 -2.19(-3.41%)
Jan 12, 2016 63.24 64.64 63.24 64.18 3,546,710 +1.38(+2.20%)
Jan 11, 2016 62.00 63.39 61.86 62.80 3,826,131 +1.06(+1.71%)
Jan 08, 2016 61.82 63.58 61.57 61.75 3,997,390 +0.66(+1.07%)
Jan 07, 2016 60.95 63.29 60.20 61.09 4,466,996 -1.19(-1.92%)
Jan 06, 2016 62.22 62.88 61.19 62.28 3,846,838 -1.23(-1.94%)
Jan 05, 2016 64.65 65.36 63.42 63.52 3,373,012 -1.13(-1.75%)
Jan 04, 2016 65.71 66.09 63.67 64.65 4,143,825 -2.56(-3.81%)
Dec 31, 2015 67.92 67.21 67.21 67.21 1,169,644 -0.91(-1.34%)
Dec 30, 2015 68.36 68.82 68.02 68.12 1,462,897 -0.20(-0.29%)
Dec 29, 2015 67.98 68.70 67.68 68.32 1,500,256 +0.65(+0.95%)
Dec 28, 2015 67.09 67.69 66.56 67.67 1,175,018 +0.23(+0.35%)
Dec 24, 2015 67.18 67.44 67.44 67.44 1,042,762 +0.30(+0.45%)
Dec 23, 2015 67.98 68.24 66.31 67.14 2,479,025 -0.42(-0.62%)
Dec 22, 2015 67.78 67.93 66.82 67.56 1,687,802 +0.35(+0.52%)
Dec 21, 2015 67.92 68.36 65.92 67.20 2,937,471 -0.26(-0.39%)
Dec 18, 2015 69.08 69.56 67.43 67.47 5,052,566 -2.09(-3.01%)
Dec 17, 2015 70.63 71.13 69.54 69.56 3,105,751 -0.90(-1.28%)
Dec 16, 2015 71.47 71.87 67.81 70.46 4,937,031 -0.28(-0.40%)
Dec 15, 2015 68.97 71.97 68.32 70.74 6,905,372 +2.61(+3.83%)
Dec 14, 2015 65.87 68.40 65.87 68.13 4,746,290 +2.44(+3.71%)
Dec 11, 2015 66.01 68.12 65.25 65.70 6,194,081 +0.78(+1.21%)
Dec 10, 2015 66.03 66.40 64.63 64.91 3,472,354 -0.70(-1.07%)
Dec 09, 2015 69.20 69.43 65.17 65.62 8,492,745 -3.81(-5.49%)
Dec 08, 2015 68.86 69.61 68.42 69.43 4,545,780 +0.20(+0.28%)
Dec 07, 2015 69.19 70.36 68.81 69.24 3,736,748 +0.40(+0.58%)
Dec 04, 2015 66.88 69.12 66.88 68.84 3,984,411 +3.09(+4.70%)
Dec 03, 2015 68.02 68.91 65.46 65.75 3,948,631 -2.07(-3.06%)
Dec 02, 2015 67.50 68.03 67.09 67.82 5,064,495 +0.69(+1.03%)
Dec 01, 2015 66.55 67.77 65.92 67.13 3,786,992 +0.82(+1.24%)
Nov 30, 2015 67.67 68.11 66.10 66.30 5,362,893 -1.07(-1.58%)
Nov 27, 2015 68.10 69.00 66.96 67.37 1,518,813 -0.62(-0.91%)
Nov 25, 2015 65.82 67.99 67.99 67.99 3,681,414 +2.40(+3.65%)
Nov 24, 2015 66.93 67.18 65.44 65.59 5,260,446 -1.88(-2.78%)
Nov 23, 2015 71.05 72.24 66.13 67.47 12,163,985 -3.36(-4.75%)
Nov 20, 2015 69.87 71.18 68.60 70.83 4,392,062 +1.31(+1.89%)
Nov 19, 2015 67.44 69.71 66.74 69.52 4,512,872 +2.60(+3.89%)
Nov 18, 2015 66.67 67.10 65.37 66.92 3,333,012 +0.31(+0.47%)
Nov 17, 2015 63.65 67.55 63.52 66.61 6,022,605 +0.11(+0.16%)
Nov 16, 2015 68.45 68.62 65.22 66.50 6,456,023 -1.86(-2.72%)
Nov 13, 2015 69.75 70.46 68.31 68.36 3,637,103 -1.73(-2.47%)
Nov 12, 2015 69.80 71.11 68.99 70.09 3,152,175 +0.35(+0.50%)
Nov 11, 2015 69.24 70.13 68.34 69.74 2,365,356 +0.46(+0.66%)
Nov 10, 2015 69.05 69.38 68.32 69.28 2,198,676 -0.11(-0.16%)
Nov 09, 2015 70.78 70.79 68.62 69.38 3,104,155 -1.41(-1.99%)
Nov 06, 2015 72.21 72.56 70.66 70.79 3,263,962 -1.64(-2.27%)
Nov 05, 2015 73.11 73.29 71.52 72.44 2,103,442 -0.22(-0.31%)
Nov 04, 2015 70.35 72.69 70.16 72.66 3,654,072 +2.34(+3.32%)
Nov 03, 2015 70.25 71.15 68.80 70.32 4,332,368 -0.10(-0.14%)
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.