Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 18,320,816 -5.13(-7.52%)
Jan 28, 2016 69.15 69.47 67.21 68.26 6,094,301 +0.29(+0.43%)
Jan 27, 2016 69.33 69.78 67.74 67.97 4,384,566 -1.31(-1.89%)
Jan 26, 2016 68.37 69.92 68.08 69.28 5,666,765 +0.89(+1.30%)
Jan 25, 2016 67.77 68.95 67.25 68.39 5,544,045 +0.55(+0.81%)
Jan 22, 2016 66.51 67.88 65.82 67.84 4,058,548 +2.28(+3.48%)
Jan 21, 2016 65.72 66.08 64.35 65.56 3,981,855 +0.18(+0.27%)
Jan 20, 2016 64.75 66.21 63.61 65.38 4,768,808 -0.51(-0.77%)
Jan 19, 2016 65.37 66.74 64.96 65.89 5,153,201 +1.28(+1.98%)
Jan 15, 2016 62.93 64.61 64.61 64.61 8,773,155 +1.55(+2.45%)
Jan 14, 2016 61.91 63.53 60.15 63.07 4,545,858 +1.08(+1.74%)
Jan 13, 2016 64.81 65.13 61.79 61.99 4,046,065 -2.19(-3.41%)
Jan 12, 2016 63.24 64.64 63.24 64.18 3,546,753 +1.38(+2.20%)
Jan 11, 2016 62.00 63.39 61.86 62.80 3,826,178 +1.06(+1.71%)
Jan 08, 2016 61.82 63.58 61.57 61.75 3,997,439 +0.66(+1.07%)
Jan 07, 2016 60.95 63.29 60.20 61.09 4,467,050 -1.19(-1.92%)
Jan 06, 2016 62.21 62.88 61.19 62.28 3,846,885 -1.23(-1.94%)
Jan 05, 2016 64.65 65.35 63.42 63.52 3,373,054 -1.13(-1.75%)
Jan 04, 2016 65.71 66.09 63.67 64.65 4,143,876 -2.56(-3.81%)
Dec 31, 2015 67.92 67.21 67.21 67.21 1,169,658 -0.91(-1.34%)
Dec 30, 2015 68.36 68.82 68.01 68.12 1,462,915 -0.20(-0.29%)
Dec 29, 2015 67.98 68.70 67.68 68.32 1,500,275 +0.65(+0.95%)
Dec 28, 2015 67.09 67.69 66.56 67.67 1,175,032 +0.23(+0.35%)
Dec 24, 2015 67.18 67.44 67.44 67.44 1,042,775 +0.30(+0.45%)
Dec 23, 2015 67.98 68.24 66.31 67.13 2,479,055 -0.42(-0.62%)
Dec 22, 2015 67.78 67.93 66.82 67.55 1,687,823 +0.35(+0.52%)
Dec 21, 2015 67.92 68.36 65.92 67.20 2,937,507 -0.26(-0.39%)
Dec 18, 2015 69.08 69.56 67.43 67.47 5,052,628 -2.09(-3.01%)
Dec 17, 2015 70.63 71.12 69.54 69.56 3,105,789 -0.90(-1.28%)
Dec 16, 2015 71.47 71.87 67.81 70.46 4,937,092 -0.28(-0.40%)
Dec 15, 2015 68.97 71.97 68.32 70.74 6,905,456 +2.61(+3.83%)
Dec 14, 2015 65.87 68.40 65.87 68.13 4,746,348 +2.44(+3.71%)
Dec 11, 2015 66.01 68.12 65.25 65.70 6,194,157 +0.78(+1.21%)
Dec 10, 2015 66.03 66.40 64.63 64.91 3,472,397 -0.70(-1.07%)
Dec 09, 2015 69.20 69.43 65.17 65.62 8,492,849 -3.81(-5.49%)
Dec 08, 2015 68.86 69.61 68.42 69.43 4,545,836 +0.20(+0.28%)
Dec 07, 2015 69.19 70.36 68.81 69.24 3,736,794 +0.40(+0.58%)
Dec 04, 2015 66.88 69.12 66.88 68.84 3,984,460 +3.09(+4.70%)
Dec 03, 2015 68.01 68.90 65.46 65.75 3,948,679 -2.07(-3.06%)
Dec 02, 2015 67.50 68.02 67.09 67.82 5,064,557 +0.69(+1.03%)
Dec 01, 2015 66.55 67.77 65.92 67.12 3,787,038 +0.82(+1.24%)
Nov 30, 2015 67.67 68.11 66.10 66.30 5,362,959 -1.07(-1.58%)
Nov 27, 2015 68.10 69.00 66.96 67.37 1,518,832 -0.62(-0.91%)
Nov 25, 2015 65.82 67.99 67.99 67.99 3,681,459 +2.40(+3.65%)
Nov 24, 2015 66.93 67.18 65.44 65.59 5,260,510 -1.88(-2.78%)
Nov 23, 2015 71.05 72.24 66.13 67.47 12,164,134 -3.36(-4.75%)
Nov 20, 2015 69.87 71.18 68.60 70.83 4,392,116 +1.31(+1.89%)
Nov 19, 2015 67.44 69.71 66.74 69.52 4,512,927 +2.60(+3.89%)
Nov 18, 2015 66.66 67.10 65.37 66.92 3,333,053 +0.31(+0.47%)
Nov 17, 2015 63.65 67.54 63.52 66.61 6,022,679 +0.11(+0.16%)
Nov 16, 2015 68.44 68.62 65.22 66.50 6,456,102 -1.86(-2.72%)
Nov 13, 2015 69.75 70.46 68.31 68.36 3,637,148 -1.73(-2.47%)
Nov 12, 2015 69.79 71.11 68.99 70.09 3,152,214 +0.35(+0.50%)
Nov 11, 2015 69.24 70.13 68.34 69.74 2,365,385 +0.46(+0.66%)
Nov 10, 2015 69.05 69.38 68.32 69.28 2,198,703 -0.11(-0.16%)
Nov 09, 2015 70.78 70.79 68.62 69.38 3,104,193 -1.41(-1.99%)
Nov 06, 2015 72.21 72.56 70.66 70.79 3,264,002 -1.64(-2.27%)
Nov 05, 2015 73.11 73.29 71.52 72.44 2,103,468 -0.22(-0.31%)
Nov 04, 2015 70.35 72.69 70.16 72.66 3,654,117 +2.34(+3.32%)
Nov 03, 2015 70.24 71.14 68.80 70.32 4,332,421 -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.