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 31, 2023 127.87 128.67 127.07 127.37 3,069,332 -0.31(-0.24%)
Jan 30, 2023 127.61 128.15 126.81 127.68 2,472,092 +0.12(+0.09%)
Jan 27, 2023 127.83 129.24 127.48 127.56 1,804,589 -0.27(-0.21%)
Jan 26, 2023 127.00 128.13 126.89 127.83 1,208,387 +1.56(+1.24%)
Jan 25, 2023 125.30 126.35 124.98 126.26 1,111,094 +0.07(+0.05%)
Jan 24, 2023 126.41 126.77 125.08 126.19 1,314,205 +0.08(+0.06%)
Jan 23, 2023 124.51 126.23 124.04 126.11 2,127,279 +1.41(+1.13%)
Jan 20, 2023 123.16 124.92 122.51 124.71 2,757,910 +2.25(+1.83%)
Jan 19, 2023 122.45 122.88 121.52 122.46 1,740,947 +0.01(+0.01%)
Jan 18, 2023 122.51 123.38 121.28 122.45 1,849,844 +0.02(+0.02%)
Jan 17, 2023 123.38 123.86 122.06 122.43 2,019,918 -1.75(-1.41%)
Jan 13, 2023 124.94 125.50 123.58 124.18 1,505,787 -0.95(-0.76%)
Jan 12, 2023 124.53 125.21 122.36 125.13 2,020,105 +0.31(+0.25%)
Jan 11, 2023 123.66 126.08 122.41 124.83 2,772,573 +2.07(+1.69%)
Jan 10, 2023 122.92 123.60 121.06 122.76 1,838,336 -0.14(-0.11%)
Jan 09, 2023 122.63 124.74 122.16 122.90 1,703,056 +0.27(+0.22%)
Jan 06, 2023 123.89 124.57 121.76 122.63 2,810,530 -0.78(-0.63%)
Jan 05, 2023 123.29 124.06 122.78 123.41 939,113 -0.33(-0.26%)
Jan 04, 2023 122.14 124.92 122.14 123.74 1,513,099 +2.19(+1.80%)
Jan 03, 2023 122.33 123.43 121.07 121.55 1,695,168 +0.61(+0.51%)
Dec 30, 2022 120.54 121.08 119.56 120.94 1,176,401 -0.01(-0.01%)
Dec 29, 2022 118.90 121.65 118.20 120.95 1,235,430 +2.62(+2.22%)
Dec 28, 2022 119.67 120.13 118.25 118.32 907,516 -1.27(-1.06%)
Dec 27, 2022 120.08 120.13 119.11 119.59 831,974 -0.68(-0.57%)
Dec 23, 2022 119.79 120.69 119.35 120.27 853,364 +0.09(+0.07%)
Dec 22, 2022 120.57 120.96 119.03 120.18 1,349,412 -1.07(-0.88%)
Dec 21, 2022 119.93 121.53 118.95 121.25 1,631,759 +2.06(+1.73%)
Dec 20, 2022 119.31 120.81 119.11 119.19 1,193,296 -0.37(-0.31%)
Dec 19, 2022 120.32 120.45 119.13 119.56 1,635,351 -0.94(-0.78%)
Dec 16, 2022 119.54 120.75 118.68 120.50 4,452,903 +0.01(+0.01%)
Dec 15, 2022 122.37 122.97 120.09 120.49 1,703,892 -2.90(-2.35%)
Dec 14, 2022 124.57 125.34 122.51 123.39 1,492,233 -1.01(-0.81%)
Dec 13, 2022 126.46 127.60 123.18 124.40 2,440,682 +0.08(+0.06%)
Dec 12, 2022 124.47 124.84 122.21 124.32 1,683,992 +0.88(+0.71%)
Dec 09, 2022 124.82 124.82 122.92 123.44 2,005,937 -1.39(-1.11%)
Dec 08, 2022 125.76 126.18 123.95 124.83 2,282,820 +0.10(+0.08%)
Dec 07, 2022 126.47 126.80 124.05 124.73 1,505,051 -1.39(-1.10%)
Dec 06, 2022 128.84 128.84 125.46 126.11 1,963,947 -2.98(-2.31%)
Dec 05, 2022 130.82 131.98 128.69 129.09 1,763,190 -1.84(-1.41%)
Dec 02, 2022 129.25 131.51 129.03 130.93 1,245,878 +0.65(+0.50%)
Dec 01, 2022 130.49 130.72 128.81 130.28 1,824,751 +0.83(+0.64%)
Nov 30, 2022 126.38 129.91 125.45 129.45 2,838,649 +3.16(+2.50%)
Nov 29, 2022 126.49 127.41 125.61 126.29 1,343,869 -0.56(-0.44%)
Nov 28, 2022 127.52 128.62 126.67 126.86 1,347,744 -1.14(-0.89%)
Nov 25, 2022 128.47 128.75 127.65 127.99 790,483 -1.44(-1.11%)
Nov 23, 2022 128.49 130.09 127.89 129.43 1,593,337 +1.42(+1.11%)
Nov 22, 2022 126.67 128.14 125.54 128.01 1,527,183 +1.64(+1.30%)
Nov 21, 2022 127.99 128.50 124.93 126.37 1,868,648 -2.19(-1.71%)
Nov 18, 2022 128.28 128.76 126.96 128.56 1,667,915 +1.41(+1.11%)
Nov 17, 2022 125.80 128.11 124.71 127.15 1,454,862 -0.68(-0.53%)
Nov 16, 2022 127.70 129.31 126.87 127.83 1,481,886 +0.55(+0.43%)
Nov 15, 2022 129.41 130.33 125.62 127.28 2,293,408 -0.77(-0.60%)
Nov 14, 2022 129.66 130.16 127.96 128.05 2,441,301 -1.65(-1.27%)
Nov 11, 2022 129.09 129.88 126.91 129.70 2,082,067 +0.92(+0.71%)
Nov 10, 2022 128.11 130.02 126.89 128.78 2,595,135 +3.96(+3.17%)
Nov 09, 2022 127.50 127.64 124.53 124.82 2,441,436 -2.78(-2.18%)
Nov 08, 2022 128.67 129.94 126.34 127.60 2,584,687 -3.28(-2.51%)
Nov 07, 2022 128.66 131.85 128.45 130.88 2,745,783 +2.60(+2.03%)
Nov 04, 2022 125.39 128.31 125.14 128.28 2,257,801 +3.13(+2.50%)
Nov 03, 2022 126.03 127.86 125.10 125.14 2,368,409 -2.02(-1.59%)
Nov 02, 2022 124.53 131.16 122.28 127.16 4,959,931 +2.36(+1.89%)
Nov 01, 2022 124.82 126.21 123.82 124.80 2,606,665 +0.31(+0.25%)
Oct 31, 2022 126.43 127.18 123.70 124.49 2,975,925 -2.25(-1.78%)
Oct 28, 2022 126.92 128.93 126.29 126.75 2,239,900 +0.53(+0.42%)
Oct 27, 2022 125.68 128.10 125.63 126.21 2,260,121 +0.44(+0.35%)
Oct 26, 2022 126.26 128.03 125.50 125.77 1,373,581 -0.48(-0.38%)
Oct 25, 2022 124.73 126.32 124.39 126.25 1,653,385 +2.05(+1.65%)
Oct 24, 2022 124.19 124.91 122.36 124.21 1,360,381 +0.67(+0.54%)
Oct 21, 2022 121.82 123.85 121.12 123.53 1,624,643 +1.42(+1.17%)
Oct 20, 2022 122.18 124.24 120.86 122.11 1,376,908 -0.29(-0.23%)
Oct 19, 2022 120.95 123.15 120.51 122.40 1,363,433 +0.46(+0.38%)
Oct 18, 2022 121.16 122.54 120.63 121.93 1,531,462 +2.31(+1.93%)
Oct 17, 2022 121.77 122.14 119.42 119.62 1,720,440 +0.65(+0.55%)
Oct 14, 2022 120.66 121.78 118.17 118.97 1,995,865 -0.84(-0.70%)
Oct 13, 2022 114.98 120.74 114.87 119.81 1,643,856 +2.31(+1.97%)
Oct 12, 2022 117.95 118.80 117.41 117.50 1,154,257 -0.37(-0.31%)
Oct 11, 2022 118.83 119.86 117.26 117.86 1,597,542 -1.41(-1.18%)
Oct 10, 2022 120.97 121.04 118.50 119.27 1,092,791 -1.61(-1.33%)
Oct 07, 2022 121.10 121.90 120.15 120.89 2,023,113 -1.33(-1.09%)
Oct 06, 2022 121.45 123.34 121.23 122.22 1,576,703 +0.98(+0.81%)
Oct 05, 2022 121.27 122.30 119.87 121.24 1,724,989 -0.52(-0.43%)
Oct 04, 2022 119.22 121.90 119.22 121.77 2,063,074 +3.30(+2.79%)
Oct 03, 2022 114.88 119.03 114.66 118.46 2,632,777 +4.10(+3.59%)
Sep 30, 2022 116.33 117.13 114.20 114.36 2,215,047 -1.74(-1.50%)
Sep 29, 2022 116.36 116.87 114.75 116.10 1,664,019 -0.87(-0.74%)
Sep 28, 2022 114.48 117.56 113.75 116.97 2,116,559 +3.17(+2.79%)
Sep 27, 2022 114.18 115.21 113.31 113.80 1,283,244 +0.32(+0.28%)
Sep 26, 2022 113.98 115.21 112.79 113.48 1,746,610 -0.81(-0.71%)
Sep 23, 2022 115.38 115.94 112.74 114.29 1,847,424 -1.76(-1.52%)
Sep 22, 2022 115.28 116.92 115.12 116.05 1,401,709 -0.07(-0.06%)
Sep 21, 2022 119.70 119.77 116.12 116.12 1,442,692 -3.02(-2.53%)
Sep 20, 2022 121.12 121.20 118.49 119.14 1,539,598 -2.36(-1.94%)
Sep 19, 2022 119.78 121.58 118.76 121.50 1,742,588 +1.18(+0.98%)
Sep 16, 2022 122.43 122.53 118.60 120.32 5,302,393 -2.64(-2.15%)
Sep 15, 2022 123.74 125.19 122.31 122.96 2,342,003 -2.48(-1.98%)
Sep 14, 2022 125.91 126.23 124.21 125.44 1,771,819 -0.66(-0.52%)
Sep 13, 2022 126.66 127.97 125.26 126.10 2,863,276 -3.22(-2.49%)
Sep 12, 2022 128.25 129.87 127.75 129.33 1,727,914 +1.90(+1.49%)
Sep 09, 2022 126.31 128.23 126.16 127.43 1,670,855 +1.77(+1.41%)
Sep 08, 2022 123.90 125.71 122.99 125.66 1,739,399 +1.57(+1.27%)
Sep 07, 2022 122.26 124.40 122.01 124.09 2,383,100 +0.81(+0.66%)
Sep 06, 2022 122.97 123.60 121.11 123.28 2,231,733 -0.59(-0.48%)
Sep 02, 2022 126.43 126.95 123.54 123.87 1,362,615 -2.32(-1.84%)
Sep 01, 2022 124.41 126.27 124.41 126.19 1,515,329 +0.80(+0.64%)
Aug 31, 2022 126.40 127.31 125.10 125.39 1,882,835 +0.39(+0.32%)
Aug 30, 2022 127.48 127.55 124.43 125.00 1,966,093 -2.91(-2.27%)
Aug 29, 2022 128.74 129.66 125.93 127.90 2,765,566 -2.54(-1.94%)
Aug 26, 2022 131.94 134.07 130.26 130.44 9,638,898 +4.50(+3.57%)
Aug 25, 2022 124.61 125.96 123.73 125.94 890,139 +1.97(+1.59%)
Aug 24, 2022 124.81 125.36 123.86 123.97 1,445,676 -1.10(-0.88%)
Aug 23, 2022 125.40 125.77 124.63 125.07 1,139,653 -1.37(-1.09%)
Aug 22, 2022 128.19 128.53 125.96 126.44 1,798,590 -2.33(-1.81%)
Aug 19, 2022 130.01 130.15 128.42 128.77 1,236,978 -1.96(-1.50%)
Aug 18, 2022 131.43 131.87 130.25 130.74 1,206,267 -0.69(-0.53%)
Aug 17, 2022 132.92 134.00 131.26 131.43 1,622,443 -1.91(-1.44%)
Aug 16, 2022 129.54 134.03 128.83 133.34 2,064,029 +3.46(+2.67%)
Aug 15, 2022 129.24 130.37 128.15 129.88 1,148,192 +0.23(+0.18%)
Aug 12, 2022 128.44 129.84 128.09 129.65 1,013,596 +1.67(+1.30%)
Aug 11, 2022 130.26 130.55 127.89 127.98 1,454,400 -1.46(-1.13%)
Aug 10, 2022 129.13 130.47 128.40 129.44 1,662,321 +1.86(+1.45%)
Aug 09, 2022 128.35 128.87 126.38 127.59 2,003,658 -1.75(-1.35%)
Aug 08, 2022 131.01 131.67 128.88 129.33 1,606,815 -1.49(-1.14%)
Aug 05, 2022 130.37 130.94 129.49 130.82 1,194,307 -0.67(-0.51%)
Aug 04, 2022 131.62 132.05 130.26 131.50 1,688,458 -0.04(-0.03%)
Aug 03, 2022 129.42 133.15 128.70 131.53 2,239,687 +4.33(+3.41%)
Aug 02, 2022 128.05 128.89 127.04 127.20 2,213,618 -1.95(-1.51%)
Aug 01, 2022 128.88 130.12 128.09 129.16 1,674,497 -0.35(-0.27%)
Jul 29, 2022 130.44 131.20 128.37 129.51 2,564,422 -1.93(-1.46%)
Jul 28, 2022 130.75 131.87 129.68 131.44 1,460,204 +0.99(+0.76%)
Jul 27, 2022 128.75 131.22 128.11 130.45 1,721,223 +1.41(+1.09%)
Jul 26, 2022 129.01 131.71 128.07 129.04 1,592,145 +0.82(+0.64%)
Jul 25, 2022 128.30 129.14 127.81 128.22 1,423,272 -0.24(-0.18%)
Jul 22, 2022 128.31 130.29 128.07 128.46 1,505,946 -0.05(-0.04%)
Jul 21, 2022 126.43 128.67 125.55 128.50 2,336,742 +2.59(+2.05%)
Jul 20, 2022 125.13 126.59 124.57 125.92 1,383,251 +0.83(+0.66%)
Jul 19, 2022 123.08 125.22 122.47 125.09 1,878,697 +3.09(+2.53%)
Jul 18, 2022 122.49 123.58 121.58 122.00 1,605,561 +0.45(+0.37%)
Jul 15, 2022 121.14 122.49 121.11 121.55 1,261,201 +0.86(+0.71%)
Jul 14, 2022 119.47 120.80 118.62 120.69 1,332,787 +0.60(+0.50%)
Jul 13, 2022 118.67 120.78 117.97 120.09 1,748,847 -0.30(-0.25%)
Jul 12, 2022 122.11 123.34 120.13 120.38 1,266,257 -1.84(-1.50%)
Jul 11, 2022 123.66 123.97 122.06 122.22 1,308,425 -1.77(-1.43%)
Jul 08, 2022 123.19 124.79 122.57 123.98 1,404,374 +0.03(+0.02%)
Jul 07, 2022 122.51 124.69 122.14 123.95 1,792,599 +1.23(+1.01%)
Jul 06, 2022 123.25 123.63 121.88 122.72 1,537,768 -0.39(-0.32%)
Jul 05, 2022 119.93 123.36 118.96 123.12 1,796,644 +1.99(+1.65%)
Jul 01, 2022 119.32 121.41 119.13 121.12 1,203,827 +1.07(+0.89%)
Jun 30, 2022 120.83 121.73 119.48 120.06 2,349,743 -1.16(-0.96%)
Jun 29, 2022 121.44 122.40 120.08 121.22 2,033,100 -0.05(-0.04%)
Jun 28, 2022 124.26 124.91 121.00 121.27 3,294,464 -2.68(-2.17%)
Jun 27, 2022 127.43 128.09 121.63 123.95 3,645,336 -4.54(-3.53%)
Jun 24, 2022 128.50 129.33 126.86 128.50 7,032,581 +1.22(+0.96%)
Jun 23, 2022 127.29 128.30 126.04 127.27 2,075,983 -0.07(-0.05%)
Jun 22, 2022 127.51 129.02 127.13 127.34 2,111,137 -1.34(-1.04%)
Jun 21, 2022 128.08 129.22 126.90 128.68 2,252,423 +1.83(+1.44%)
Jun 17, 2022 126.09 127.84 124.20 126.86 3,779,973 +0.55(+0.44%)
Jun 16, 2022 125.21 127.04 124.38 126.30 2,360,504 -1.26(-0.99%)
Jun 15, 2022 125.98 128.89 125.39 127.57 2,239,391 +1.86(+1.48%)
Jun 14, 2022 127.47 128.07 124.63 125.70 2,473,980 -1.37(-1.08%)
Jun 13, 2022 129.54 130.18 126.98 127.07 2,847,017 -4.62(-3.51%)
Jun 10, 2022 131.78 133.21 131.01 131.69 2,080,027 -2.34(-1.75%)
Jun 09, 2022 136.52 138.34 134.00 134.03 2,269,585 -3.37(-2.45%)
Jun 08, 2022 138.79 139.61 136.93 137.40 1,725,080 -1.73(-1.24%)
Jun 07, 2022 137.21 139.17 136.90 139.12 1,871,766 +0.80(+0.58%)
Jun 06, 2022 139.42 140.17 137.85 138.32 1,673,358 -0.64(-0.46%)
Jun 03, 2022 138.66 140.73 138.14 138.97 2,967,028 -0.49(-0.35%)
Jun 02, 2022 136.73 139.69 135.63 139.46 2,910,290 +1.94(+1.41%)
Jun 01, 2022 137.41 138.08 135.50 137.52 2,165,934 +0.87(+0.63%)
May 31, 2022 135.91 137.25 134.35 136.65 2,917,523 +0.12(+0.09%)
May 27, 2022 136.99 138.14 135.56 136.53 2,447,252 -0.15(-0.11%)
May 26, 2022 135.50 137.24 135.35 136.68 1,710,330 +1.31(+0.97%)
May 25, 2022 134.00 135.67 132.53 135.37 2,756,959 +0.66(+0.49%)
May 24, 2022 130.78 135.80 130.57 134.71 4,992,103 +2.87(+2.18%)
May 23, 2022 132.62 135.74 130.71 131.84 4,657,093 +2.97(+2.30%)
May 20, 2022 128.93 130.67 124.69 128.87 4,793,838 +0.73(+0.57%)
May 19, 2022 127.16 131.22 126.60 128.14 3,594,410 +1.03(+0.81%)
May 18, 2022 125.07 128.23 124.98 127.11 4,238,446 +0.49(+0.39%)
May 17, 2022 124.78 130.67 124.72 126.62 3,977,627 +1.06(+0.85%)
May 16, 2022 123.20 127.03 122.62 125.55 2,944,419 +2.41(+1.96%)
May 13, 2022 119.86 123.47 119.39 123.14 3,736,433 +3.93(+3.30%)
May 12, 2022 116.61 120.40 116.61 119.20 4,611,226 +0.45(+0.38%)
May 11, 2022 112.95 124.45 112.46 118.75 8,103,317 +8.76(+7.97%)
May 10, 2022 111.43 111.99 107.66 109.99 6,600,633 -0.43(-0.39%)
May 09, 2022 112.64 113.13 110.09 110.42 3,516,351 -3.20(-2.82%)
May 06, 2022 117.44 117.78 112.74 113.63 2,153,537 -4.26(-3.61%)
May 05, 2022 121.31 121.81 116.59 117.88 2,166,519 -4.05(-3.32%)
May 04, 2022 121.11 122.06 118.61 121.93 1,892,472 +1.19(+0.99%)
May 03, 2022 118.31 120.92 118.29 120.74 2,352,910 +2.47(+2.09%)
May 02, 2022 117.04 119.81 116.05 118.27 2,975,104 +1.92(+1.65%)
Apr 29, 2022 121.23 122.23 116.04 116.35 3,057,937 -5.28(-4.34%)
Apr 28, 2022 121.05 122.50 119.91 121.63 1,687,308 +2.16(+1.81%)
Apr 27, 2022 122.67 122.80 119.37 119.47 2,590,210 -3.36(-2.74%)
Apr 26, 2022 125.93 126.16 122.54 122.83 1,939,639 -3.47(-2.75%)
Apr 25, 2022 125.89 126.82 123.36 126.30 2,758,315 +0.06(+0.05%)
Apr 22, 2022 123.02 126.69 121.85 126.24 4,299,386 +4.29(+3.52%)
Apr 21, 2022 121.65 123.87 121.65 121.95 2,478,188 +0.42(+0.35%)
Apr 20, 2022 122.31 123.05 121.35 121.53 1,594,584 -0.72(-0.59%)
Apr 19, 2022 118.39 122.52 118.39 122.25 1,569,978 +1.85(+1.54%)
Apr 18, 2022 120.57 121.67 119.40 120.40 1,559,144 -0.43(-0.36%)
Apr 14, 2022 121.85 122.17 119.44 120.83 2,066,201 -1.01(-0.83%)
Apr 13, 2022 122.20 122.36 120.52 121.84 1,554,994 +0.05(+0.04%)
Apr 12, 2022 121.59 122.75 121.17 121.79 2,619,661 +0.97(+0.81%)
Apr 11, 2022 121.44 122.92 120.56 120.81 1,819,379 -0.89(-0.73%)
Apr 08, 2022 121.11 122.77 120.47 121.70 1,301,212 +0.08(+0.06%)
Apr 07, 2022 123.14 123.53 120.76 121.62 1,783,778 -1.43(-1.16%)
Apr 06, 2022 123.45 125.16 122.56 123.05 2,000,884 -1.00(-0.80%)
Apr 05, 2022 125.31 126.87 123.69 124.04 1,027,254 -2.13(-1.69%)
Apr 04, 2022 123.99 126.70 123.64 126.17 1,544,926 +2.75(+2.23%)
Apr 01, 2022 125.02 125.35 121.56 123.42 2,226,209 -1.26(-1.01%)
Mar 31, 2022 126.33 126.34 124.03 124.68 1,776,617 -1.15(-0.92%)
Mar 30, 2022 126.18 127.01 125.30 125.84 1,113,035 -1.13(-0.89%)
Mar 29, 2022 127.36 127.85 125.46 126.97 1,517,250 +0.78(+0.62%)
Mar 28, 2022 125.83 126.27 124.33 126.19 1,081,562 +0.71(+0.57%)
Mar 25, 2022 124.21 125.67 123.49 125.48 1,334,837 +1.72(+1.39%)
Mar 24, 2022 123.25 123.76 121.85 123.76 2,306,727 +0.92(+0.75%)
Mar 23, 2022 125.54 126.21 122.27 122.84 2,189,990 -3.24(-2.57%)
Mar 22, 2022 124.13 126.33 122.95 126.08 1,747,028 +2.33(+1.89%)
Mar 21, 2022 123.28 124.58 122.84 123.75 1,240,118 -0.71(-0.57%)
Mar 18, 2022 122.48 124.65 121.61 124.46 2,692,451 +1.08(+0.88%)
Mar 17, 2022 121.66 123.43 120.90 123.37 1,316,254 +1.36(+1.11%)
Mar 16, 2022 119.54 122.10 119.38 122.01 1,651,678 +2.96(+2.48%)
Mar 15, 2022 117.42 119.36 115.88 119.06 1,842,523 +1.64(+1.40%)
Mar 14, 2022 120.42 120.66 116.53 117.41 1,997,021 -3.15(-2.62%)
Mar 11, 2022 122.83 123.65 120.41 120.56 1,212,726 -1.33(-1.09%)
Mar 10, 2022 122.83 124.16 120.89 121.89 1,239,884 -1.81(-1.47%)
Mar 09, 2022 122.25 124.14 121.51 123.71 2,170,833 +2.81(+2.32%)
Mar 08, 2022 123.67 124.05 120.44 120.90 2,243,982 -3.37(-2.71%)
Mar 07, 2022 124.48 126.52 123.10 124.27 2,093,164 -0.23(-0.18%)
Mar 04, 2022 124.78 125.68 124.25 124.50 1,875,145 -1.33(-1.06%)
Mar 03, 2022 128.14 128.34 125.42 125.83 1,326,571 -1.40(-1.10%)
Mar 02, 2022 126.22 127.68 125.61 127.22 1,668,049 +1.09(+0.87%)
Mar 01, 2022 128.49 129.52 125.52 126.13 1,443,095 -1.91(-1.49%)
Feb 28, 2022 125.75 129.42 125.75 128.04 3,544,941 +1.36(+1.07%)
Feb 25, 2022 126.32 127.00 125.05 126.68 2,091,580 +1.19(+0.95%)
Feb 24, 2022 121.96 125.66 121.85 125.49 2,116,121 +0.77(+0.62%)
Feb 23, 2022 125.86 127.21 124.49 124.72 1,939,176 -0.36(-0.29%)
Feb 22, 2022 126.03 127.59 124.61 125.09 2,217,567 -2.20(-1.73%)
Feb 18, 2022 127.29 0 -1.05(-0.82%)
Feb 17, 2022 130.97 130.97 127.88 128.34 1,763,548 -2.84(-2.17%)
Feb 16, 2022 131.64 132.48 129.38 131.19 2,406,811 -1.19(-0.90%)
Feb 15, 2022 132.28 133.32 131.26 132.38 1,766,953 +1.08(+0.82%)
Feb 14, 2022 131.77 132.34 130.35 131.30 1,707,372 -0.69(-0.52%)
Feb 11, 2022 132.85 134.27 131.69 131.99 1,674,283 -0.87(-0.65%)
Feb 10, 2022 131.09 134.74 131.09 132.85 1,746,145 -0.80(-0.60%)
Feb 09, 2022 133.62 133.86 130.49 133.65 1,987,152 +1.40(+1.06%)
Feb 08, 2022 134.17 135.09 132.13 132.25 2,301,199 -2.00(-1.49%)
Feb 07, 2022 135.82 135.90 133.46 134.25 1,753,715 -1.29(-0.95%)
Feb 04, 2022 133.22 136.20 132.57 135.54 2,435,622 +0.41(+0.31%)
Feb 03, 2022 133.15 137.41 135.13 3,463,778 +0.12(+0.09%)
Feb 02, 2022 123.74 135.42 123.63 135.01 5,813,721 +7.12(+5.56%)
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.