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, 2023 127.88 128.67 127.07 127.37 3,069,294 -0.31(-0.24%)
Jan 30, 2023 127.61 128.15 126.81 127.68 2,472,061 +0.12(+0.09%)
Jan 27, 2023 127.83 129.24 127.48 127.56 1,804,566 -0.27(-0.21%)
Jan 26, 2023 127.00 128.13 126.89 127.83 1,208,372 +1.56(+1.24%)
Jan 25, 2023 125.30 126.35 124.99 126.26 1,111,080 +0.07(+0.06%)
Jan 24, 2023 126.41 126.77 125.08 126.19 1,314,188 +0.08(+0.06%)
Jan 23, 2023 124.51 126.23 124.05 126.11 2,127,252 +1.41(+1.13%)
Jan 20, 2023 123.16 124.92 122.51 124.71 2,757,875 +2.25(+1.83%)
Jan 19, 2023 122.45 122.88 121.52 122.46 1,740,926 +0.01(+0.01%)
Jan 18, 2023 122.51 123.38 121.28 122.45 1,849,821 +0.02(+0.02%)
Jan 17, 2023 123.38 123.86 122.07 122.43 2,019,893 -1.75(-1.41%)
Jan 13, 2023 124.95 125.50 123.58 124.18 1,505,768 -0.95(-0.76%)
Jan 12, 2023 124.53 125.21 122.36 125.13 2,020,080 +0.31(+0.25%)
Jan 11, 2023 123.66 126.08 122.41 124.83 2,772,538 +2.07(+1.68%)
Jan 10, 2023 122.92 123.60 121.06 122.76 1,838,313 -0.14(-0.11%)
Jan 09, 2023 122.63 124.74 122.17 122.90 1,703,034 +0.27(+0.22%)
Jan 06, 2023 123.90 124.57 121.76 122.63 2,810,494 -0.78(-0.63%)
Jan 05, 2023 123.29 124.06 122.78 123.41 939,101 -0.33(-0.26%)
Jan 04, 2023 122.14 124.92 122.14 123.74 1,513,080 +2.19(+1.80%)
Jan 03, 2023 122.33 123.43 121.08 121.55 1,695,147 +0.61(+0.51%)
Dec 30, 2022 120.54 121.09 119.56 120.94 1,176,387 -0.01(-0.01%)
Dec 29, 2022 118.90 121.65 118.20 120.95 1,235,414 +2.62(+2.22%)
Dec 28, 2022 119.67 120.14 118.25 118.32 907,505 -1.27(-1.06%)
Dec 27, 2022 120.09 120.14 119.12 119.59 831,964 -0.68(-0.57%)
Dec 23, 2022 119.79 120.69 119.35 120.27 853,353 +0.09(+0.07%)
Dec 22, 2022 120.57 120.96 119.04 120.19 1,349,395 -1.07(-0.88%)
Dec 21, 2022 119.93 121.54 118.95 121.25 1,631,738 +2.06(+1.73%)
Dec 20, 2022 119.31 120.81 119.12 119.19 1,193,282 -0.37(-0.31%)
Dec 19, 2022 120.32 120.45 119.13 119.56 1,635,331 -0.94(-0.78%)
Dec 16, 2022 119.54 120.75 118.68 120.50 4,452,847 +0.01(+0.01%)
Dec 15, 2022 122.37 122.98 120.10 120.49 1,703,871 -2.90(-2.35%)
Dec 14, 2022 124.57 125.34 122.51 123.39 1,492,214 -1.01(-0.81%)
Dec 13, 2022 126.46 127.60 123.18 124.40 2,440,652 +0.08(+0.06%)
Dec 12, 2022 124.47 124.84 122.21 124.32 1,683,971 +0.88(+0.71%)
Dec 09, 2022 124.82 124.82 122.92 123.44 2,005,912 -1.39(-1.11%)
Dec 08, 2022 125.76 126.18 123.96 124.83 2,282,791 +0.10(+0.08%)
Dec 07, 2022 126.47 126.80 124.05 124.73 1,505,032 -1.39(-1.10%)
Dec 06, 2022 128.84 128.84 125.47 126.11 1,963,923 -2.98(-2.31%)
Dec 05, 2022 130.83 131.98 128.69 129.09 1,763,168 -1.84(-1.41%)
Dec 02, 2022 129.25 131.51 129.03 130.94 1,245,862 +0.65(+0.50%)
Dec 01, 2022 130.49 130.73 128.81 130.28 1,824,728 +0.83(+0.64%)
Nov 30, 2022 126.38 129.91 125.45 129.45 2,838,613 +3.16(+2.50%)
Nov 29, 2022 126.49 127.41 125.61 126.29 1,343,852 -0.56(-0.44%)
Nov 28, 2022 127.52 128.62 126.67 126.86 1,347,727 -1.14(-0.89%)
Nov 25, 2022 128.47 128.75 127.65 127.99 790,473 -1.44(-1.11%)
Nov 23, 2022 128.49 130.09 127.89 129.44 1,593,317 +1.42(+1.11%)
Nov 22, 2022 126.67 128.14 125.54 128.01 1,527,164 +1.64(+1.30%)
Nov 21, 2022 127.99 128.51 124.93 126.37 1,868,625 -2.19(-1.71%)
Nov 18, 2022 128.28 128.76 126.96 128.57 1,667,894 +1.41(+1.11%)
Nov 17, 2022 125.80 128.11 124.71 127.15 1,454,844 -0.68(-0.53%)
Nov 16, 2022 127.71 129.31 126.87 127.83 1,481,867 +0.55(+0.44%)
Nov 15, 2022 129.41 130.34 125.62 127.28 2,293,380 -0.77(-0.60%)
Nov 14, 2022 129.66 130.16 127.96 128.05 2,441,270 -1.65(-1.27%)
Nov 11, 2022 129.09 129.88 126.92 129.70 2,082,041 +0.92(+0.71%)
Nov 10, 2022 128.11 130.02 126.89 128.78 2,595,103 +3.96(+3.18%)
Nov 09, 2022 127.50 127.64 124.53 124.82 2,441,406 -2.78(-2.18%)
Nov 08, 2022 128.68 129.94 126.34 127.60 2,584,655 -3.28(-2.51%)
Nov 07, 2022 128.66 131.85 128.45 130.88 2,745,750 +2.60(+2.03%)
Nov 04, 2022 125.39 128.31 125.14 128.28 2,257,773 +3.13(+2.50%)
Nov 03, 2022 126.03 127.86 125.10 125.15 2,368,379 -2.02(-1.59%)
Nov 02, 2022 124.53 131.17 122.28 127.16 4,959,869 +2.36(+1.89%)
Nov 01, 2022 124.82 126.21 123.82 124.80 2,606,633 +0.31(+0.25%)
Oct 31, 2022 126.43 127.18 123.70 124.49 2,975,889 -2.25(-1.78%)
Oct 28, 2022 126.93 128.93 126.29 126.75 2,239,872 +0.53(+0.42%)
Oct 27, 2022 125.68 128.10 125.63 126.21 2,260,093 +0.44(+0.35%)
Oct 26, 2022 126.26 128.03 125.50 125.77 1,373,564 -0.48(-0.38%)
Oct 25, 2022 124.73 126.32 124.39 126.25 1,653,365 +2.05(+1.65%)
Oct 24, 2022 124.19 124.91 122.36 124.21 1,360,364 +0.67(+0.54%)
Oct 21, 2022 121.83 123.85 121.12 123.54 1,624,622 +1.42(+1.17%)
Oct 20, 2022 122.18 124.24 120.87 122.11 1,376,891 -0.29(-0.23%)
Oct 19, 2022 120.96 123.15 120.51 122.40 1,363,416 +0.47(+0.38%)
Oct 18, 2022 121.16 122.54 120.63 121.93 1,531,443 +2.31(+1.93%)
Oct 17, 2022 121.77 122.14 119.42 119.62 1,720,419 +0.65(+0.55%)
Oct 14, 2022 120.66 121.79 118.17 118.97 1,995,840 -0.84(-0.70%)
Oct 13, 2022 114.99 120.74 114.87 119.81 1,643,836 +2.31(+1.97%)
Oct 12, 2022 117.95 118.80 117.41 117.50 1,154,243 -0.36(-0.31%)
Oct 11, 2022 118.83 119.86 117.26 117.86 1,597,522 -1.41(-1.19%)
Oct 10, 2022 120.98 121.05 118.50 119.28 1,092,778 -1.61(-1.33%)
Oct 07, 2022 121.10 121.91 120.16 120.89 2,023,088 -1.33(-1.09%)
Oct 06, 2022 121.45 123.34 121.23 122.22 1,576,684 +0.98(+0.81%)
Oct 05, 2022 121.27 122.30 119.87 121.24 1,724,968 -0.52(-0.43%)
Oct 04, 2022 119.22 121.91 119.22 121.77 2,063,048 +3.30(+2.79%)
Oct 03, 2022 114.88 119.03 114.66 118.47 2,632,745 +4.10(+3.59%)
Sep 30, 2022 116.33 117.13 114.20 114.36 2,215,020 -1.74(-1.50%)
Sep 29, 2022 116.36 116.87 114.75 116.10 1,663,999 -0.87(-0.74%)
Sep 28, 2022 114.48 117.56 113.75 116.97 2,116,533 +3.17(+2.79%)
Sep 27, 2022 114.19 115.21 113.31 113.80 1,283,228 +0.32(+0.28%)
Sep 26, 2022 113.98 115.21 112.79 113.48 1,746,589 -0.81(-0.71%)
Sep 23, 2022 115.38 115.94 112.74 114.29 1,847,401 -1.76(-1.52%)
Sep 22, 2022 115.28 116.92 115.12 116.05 1,401,691 -0.07(-0.06%)
Sep 21, 2022 119.70 119.77 116.12 116.12 1,442,674 -3.01(-2.53%)
Sep 20, 2022 121.12 121.20 118.50 119.14 1,539,579 -2.36(-1.94%)
Sep 19, 2022 119.78 121.58 118.76 121.50 1,742,567 +1.18(+0.98%)
Sep 16, 2022 122.43 122.53 118.60 120.32 5,302,327 -2.64(-2.15%)
Sep 15, 2022 123.74 125.19 122.31 122.96 2,341,974 -2.48(-1.98%)
Sep 14, 2022 125.91 126.23 124.21 125.44 1,771,797 -0.66(-0.52%)
Sep 13, 2022 126.66 127.97 125.26 126.11 2,863,241 -3.22(-2.49%)
Sep 12, 2022 128.25 129.87 127.76 129.33 1,727,892 +1.90(+1.49%)
Sep 09, 2022 126.31 128.23 126.17 127.43 1,670,834 +1.77(+1.41%)
Sep 08, 2022 123.90 125.71 122.99 125.66 1,739,378 +1.57(+1.27%)
Sep 07, 2022 122.26 124.41 122.01 124.09 2,383,070 +0.81(+0.66%)
Sep 06, 2022 122.97 123.61 121.11 123.28 2,231,706 -0.59(-0.48%)
Sep 02, 2022 126.43 126.95 123.55 123.87 1,362,598 -2.32(-1.84%)
Sep 01, 2022 124.42 126.27 124.42 126.19 1,515,310 +0.80(+0.64%)
Aug 31, 2022 126.40 127.31 125.10 125.39 1,882,812 +0.40(+0.32%)
Aug 30, 2022 127.48 127.55 124.43 125.00 1,966,069 -2.91(-2.27%)
Aug 29, 2022 128.74 129.66 125.93 127.90 2,765,532 -2.54(-1.94%)
Aug 26, 2022 131.94 134.07 130.26 130.44 9,638,779 +4.50(+3.57%)
Aug 25, 2022 124.61 125.96 123.73 125.94 890,128 +1.97(+1.59%)
Aug 24, 2022 124.81 125.36 123.86 123.97 1,445,658 -1.11(-0.88%)
Aug 23, 2022 125.40 125.77 124.63 125.07 1,139,639 -1.37(-1.08%)
Aug 22, 2022 128.19 128.54 125.96 126.44 1,798,568 -2.33(-1.81%)
Aug 19, 2022 130.02 130.15 128.42 128.77 1,236,963 -1.96(-1.50%)
Aug 18, 2022 131.43 131.87 130.25 130.74 1,206,252 -0.69(-0.53%)
Aug 17, 2022 132.92 134.00 131.26 131.43 1,622,423 -1.92(-1.44%)
Aug 16, 2022 129.54 134.03 128.83 133.34 2,064,004 +3.46(+2.67%)
Aug 15, 2022 129.24 130.37 128.16 129.88 1,148,178 +0.23(+0.18%)
Aug 12, 2022 128.45 129.84 128.09 129.65 1,013,584 +1.67(+1.30%)
Aug 11, 2022 130.26 130.55 127.89 127.98 1,454,382 -1.46(-1.13%)
Aug 10, 2022 129.13 130.47 128.40 129.44 1,662,300 +1.86(+1.45%)
Aug 09, 2022 128.35 128.87 126.38 127.59 2,003,633 -1.75(-1.35%)
Aug 08, 2022 131.01 131.67 128.88 129.34 1,606,795 -1.49(-1.14%)
Aug 05, 2022 130.37 130.94 129.49 130.82 1,194,292 -0.67(-0.51%)
Aug 04, 2022 131.62 132.05 130.26 131.50 1,688,437 -0.04(-0.03%)
Aug 03, 2022 129.42 133.16 128.70 131.54 2,239,660 +4.33(+3.41%)
Aug 02, 2022 128.05 128.89 127.05 127.20 2,213,590 -1.95(-1.51%)
Aug 01, 2022 128.88 130.12 128.09 129.16 1,674,476 -0.36(-0.27%)
Jul 29, 2022 130.44 131.20 128.37 129.51 2,564,390 -1.92(-1.46%)
Jul 28, 2022 130.76 131.87 129.68 131.44 1,460,186 +0.99(+0.76%)
Jul 27, 2022 128.75 131.22 128.11 130.45 1,721,201 +1.41(+1.09%)
Jul 26, 2022 129.01 131.71 128.07 129.04 1,592,125 +0.82(+0.64%)
Jul 25, 2022 128.30 129.14 127.81 128.22 1,423,254 -0.24(-0.18%)
Jul 22, 2022 128.31 130.29 128.07 128.46 1,505,927 -0.05(-0.04%)
Jul 21, 2022 126.43 128.67 125.56 128.51 2,336,714 +2.59(+2.05%)
Jul 20, 2022 125.13 126.59 124.57 125.92 1,383,234 +0.83(+0.66%)
Jul 19, 2022 123.08 125.22 122.47 125.09 1,878,674 +3.09(+2.53%)
Jul 18, 2022 122.50 123.58 121.58 122.00 1,605,541 +0.45(+0.37%)
Jul 15, 2022 121.14 122.50 121.11 121.55 1,261,186 +0.86(+0.71%)
Jul 14, 2022 119.47 120.80 118.62 120.69 1,332,770 +0.60(+0.50%)
Jul 13, 2022 118.68 120.78 117.98 120.09 1,748,826 -0.30(-0.25%)
Jul 12, 2022 122.11 123.34 120.13 120.38 1,266,241 -1.83(-1.50%)
Jul 11, 2022 123.66 123.97 122.06 122.22 1,308,409 -1.77(-1.43%)
Jul 08, 2022 123.20 124.80 122.58 123.99 1,404,356 +0.03(+0.02%)
Jul 07, 2022 122.52 124.69 122.14 123.96 1,792,577 +1.23(+1.00%)
Jul 06, 2022 123.26 123.63 121.88 122.72 1,537,749 -0.39(-0.32%)
Jul 05, 2022 119.93 123.36 118.96 123.12 1,796,622 +1.99(+1.65%)
Jul 01, 2022 119.32 121.41 119.13 121.12 1,203,812 +1.07(+0.89%)
Jun 30, 2022 120.83 121.74 119.49 120.06 2,349,714 -1.16(-0.96%)
Jun 29, 2022 121.44 122.40 120.08 121.22 2,033,075 -0.05(-0.04%)
Jun 28, 2022 124.26 124.91 121.01 121.27 3,294,424 -2.68(-2.17%)
Jun 27, 2022 127.43 128.09 121.63 123.96 3,645,291 -4.54(-3.53%)
Jun 24, 2022 128.50 129.34 126.86 128.50 7,032,494 +1.22(+0.96%)
Jun 23, 2022 127.29 128.30 126.04 127.27 2,075,957 -0.07(-0.05%)
Jun 22, 2022 127.51 129.02 127.13 127.34 2,111,110 -1.34(-1.04%)
Jun 21, 2022 128.08 129.23 126.90 128.68 2,252,395 +1.83(+1.44%)
Jun 17, 2022 126.09 127.84 124.20 126.86 3,779,927 +0.55(+0.44%)
Jun 16, 2022 125.21 127.05 124.38 126.31 2,360,474 -1.26(-0.99%)
Jun 15, 2022 125.98 128.89 125.39 127.57 2,239,364 +1.87(+1.48%)
Jun 14, 2022 127.47 128.07 124.63 125.70 2,473,949 -1.37(-1.08%)
Jun 13, 2022 129.54 130.18 126.99 127.08 2,846,982 -4.62(-3.51%)
Jun 10, 2022 131.78 133.21 131.01 131.69 2,080,001 -2.34(-1.75%)
Jun 09, 2022 136.52 138.35 134.00 134.03 2,269,557 -3.37(-2.45%)
Jun 08, 2022 138.79 139.61 136.93 137.40 1,725,059 -1.73(-1.24%)
Jun 07, 2022 137.21 139.18 136.91 139.12 1,871,743 +0.80(+0.58%)
Jun 06, 2022 139.42 140.17 137.85 138.33 1,673,338 -0.64(-0.46%)
Jun 03, 2022 138.66 140.73 138.14 138.97 2,966,991 -0.49(-0.35%)
Jun 02, 2022 136.73 139.70 135.63 139.46 2,910,254 +1.94(+1.41%)
Jun 01, 2022 137.41 138.08 135.50 137.52 2,165,907 +0.87(+0.64%)
May 31, 2022 135.91 137.25 134.35 136.65 2,917,487 +0.12(+0.09%)
May 27, 2022 137.00 138.14 135.57 136.53 2,447,221 -0.15(-0.11%)
May 26, 2022 135.50 137.24 135.35 136.68 1,710,309 +1.31(+0.97%)
May 25, 2022 134.00 135.68 132.53 135.37 2,756,925 +0.66(+0.49%)
May 24, 2022 130.79 135.80 130.57 134.71 4,992,041 +2.87(+2.18%)
May 23, 2022 132.62 135.74 130.71 131.84 4,657,035 +2.97(+2.30%)
May 20, 2022 128.93 130.67 124.69 128.87 4,793,778 +0.73(+0.57%)
May 19, 2022 127.16 131.22 126.60 128.15 3,594,366 +1.04(+0.81%)
May 18, 2022 125.07 128.23 124.98 127.11 4,238,394 +0.49(+0.39%)
May 17, 2022 124.78 130.67 124.72 126.62 3,977,577 +1.06(+0.85%)
May 16, 2022 123.20 127.04 122.63 125.55 2,944,382 +2.41(+1.96%)
May 13, 2022 119.87 123.47 119.39 123.14 3,736,387 +3.93(+3.30%)
May 12, 2022 116.61 120.40 116.61 119.21 4,611,169 +0.45(+0.38%)
May 11, 2022 112.95 124.45 112.46 118.75 8,103,216 +8.76(+7.97%)
May 10, 2022 111.43 111.99 107.67 109.99 6,600,550 -0.43(-0.39%)
May 09, 2022 112.64 113.14 110.09 110.42 3,516,307 -3.20(-2.82%)
May 06, 2022 117.44 117.78 112.74 113.63 2,153,510 -4.26(-3.61%)
May 05, 2022 121.31 121.81 116.59 117.89 2,166,492 -4.05(-3.32%)
May 04, 2022 121.11 122.06 118.61 121.94 1,892,448 +1.19(+0.99%)
May 03, 2022 118.31 120.92 118.29 120.74 2,352,881 +2.47(+2.09%)
May 02, 2022 117.04 119.82 116.05 118.27 2,975,066 +1.92(+1.65%)
Apr 29, 2022 121.24 122.23 116.04 116.35 3,057,899 -5.28(-4.34%)
Apr 28, 2022 121.05 122.50 119.92 121.63 1,687,287 +2.16(+1.81%)
Apr 27, 2022 122.67 122.80 119.37 119.47 2,590,178 -3.36(-2.74%)
Apr 26, 2022 125.93 126.16 122.54 122.83 1,939,615 -3.47(-2.75%)
Apr 25, 2022 125.89 126.82 123.36 126.30 2,758,281 +0.06(+0.05%)
Apr 22, 2022 123.02 126.70 121.85 126.24 4,299,332 +4.29(+3.52%)
Apr 21, 2022 121.65 123.87 121.65 121.95 2,478,157 +0.42(+0.35%)
Apr 20, 2022 122.31 123.05 121.35 121.53 1,594,565 -0.72(-0.59%)
Apr 19, 2022 118.39 122.52 118.39 122.25 1,569,959 +1.85(+1.54%)
Apr 18, 2022 120.58 121.67 119.40 120.40 1,559,124 -0.43(-0.36%)
Apr 14, 2022 121.85 122.17 119.44 120.83 2,066,175 -1.01(-0.82%)
Apr 13, 2022 122.20 122.36 120.52 121.84 1,554,975 +0.05(+0.04%)
Apr 12, 2022 121.59 122.75 121.18 121.79 2,619,629 +0.98(+0.81%)
Apr 11, 2022 121.44 122.92 120.57 120.81 1,819,356 -0.89(-0.73%)
Apr 08, 2022 121.11 122.77 120.47 121.70 1,301,196 +0.08(+0.06%)
Apr 07, 2022 123.14 123.53 120.76 121.62 1,783,756 -1.43(-1.16%)
Apr 06, 2022 123.45 125.16 122.57 123.05 2,000,859 -1.00(-0.80%)
Apr 05, 2022 125.32 126.87 123.69 124.05 1,027,241 -2.13(-1.69%)
Apr 04, 2022 124.00 126.71 123.64 126.17 1,544,906 +2.75(+2.23%)
Apr 01, 2022 125.02 125.36 121.56 123.42 2,226,181 -1.26(-1.01%)
Mar 31, 2022 126.33 126.34 124.03 124.69 1,776,595 -1.15(-0.92%)
Mar 30, 2022 126.18 127.01 125.30 125.84 1,113,021 -1.13(-0.89%)
Mar 29, 2022 127.37 127.85 125.46 126.97 1,517,231 +0.78(+0.62%)
Mar 28, 2022 125.83 126.27 124.33 126.19 1,081,548 +0.71(+0.57%)
Mar 25, 2022 124.21 125.67 123.49 125.48 1,334,821 +1.72(+1.39%)
Mar 24, 2022 123.26 123.76 121.85 123.76 2,306,699 +0.92(+0.75%)
Mar 23, 2022 125.54 126.21 122.27 122.84 2,189,963 -3.24(-2.57%)
Mar 22, 2022 124.13 126.33 122.95 126.08 1,747,006 +2.34(+1.89%)
Mar 21, 2022 123.29 124.58 122.84 123.75 1,240,103 -0.71(-0.57%)
Mar 18, 2022 122.48 124.66 121.61 124.46 2,692,417 +1.08(+0.88%)
Mar 17, 2022 121.66 123.43 120.90 123.38 1,316,238 +1.36(+1.11%)
Mar 16, 2022 119.54 122.10 119.38 122.02 1,651,658 +2.96(+2.48%)
Mar 15, 2022 117.42 119.36 115.88 119.06 1,842,500 +1.65(+1.40%)
Mar 14, 2022 120.42 120.66 116.53 117.41 1,996,996 -3.15(-2.62%)
Mar 11, 2022 122.83 123.65 120.41 120.57 1,212,711 -1.33(-1.09%)
Mar 10, 2022 122.83 124.16 120.89 121.90 1,239,868 -1.81(-1.47%)
Mar 09, 2022 122.25 124.14 121.51 123.71 2,170,806 +2.81(+2.32%)
Mar 08, 2022 123.67 124.06 120.44 120.90 2,243,954 -3.37(-2.71%)
Mar 07, 2022 124.48 126.53 123.10 124.27 2,093,138 -0.23(-0.18%)
Mar 04, 2022 124.78 125.68 124.25 124.50 1,875,122 -1.33(-1.06%)
Mar 03, 2022 128.14 128.34 125.42 125.83 1,326,555 -1.40(-1.10%)
Mar 02, 2022 126.22 127.68 125.61 127.22 1,668,029 +1.09(+0.87%)
Mar 01, 2022 128.49 129.52 125.52 126.13 1,443,077 -1.91(-1.49%)
Feb 28, 2022 125.75 129.42 125.75 128.04 3,544,897 +1.36(+1.07%)
Feb 25, 2022 126.32 127.00 125.05 126.68 2,091,554 +1.19(+0.95%)
Feb 24, 2022 121.96 125.66 121.85 125.49 2,116,095 +0.77(+0.62%)
Feb 23, 2022 125.87 127.22 124.49 124.72 1,939,152 -0.36(-0.29%)
Feb 22, 2022 126.03 127.59 124.61 125.09 2,217,540 -2.20(-1.73%)
Feb 18, 2022 127.29 0 -1.05(-0.82%)
Feb 17, 2022 130.97 130.97 127.88 128.35 1,763,526 -2.84(-2.17%)
Feb 16, 2022 131.64 132.48 129.38 131.19 2,406,781 -1.19(-0.90%)
Feb 15, 2022 132.28 133.33 131.26 132.38 1,766,931 +1.08(+0.82%)
Feb 14, 2022 131.77 132.34 130.35 131.30 1,707,351 -0.69(-0.52%)
Feb 11, 2022 132.85 134.27 131.69 131.99 1,674,263 -0.87(-0.65%)
Feb 10, 2022 131.09 134.74 131.09 132.85 1,746,123 -0.80(-0.60%)
Feb 09, 2022 133.62 133.86 130.49 133.65 1,987,127 +1.40(+1.06%)
Feb 08, 2022 134.17 135.09 132.14 132.25 2,301,171 -2.00(-1.49%)
Feb 07, 2022 135.83 135.91 133.47 134.25 1,753,694 -1.29(-0.95%)
Feb 04, 2022 133.22 136.20 132.57 135.54 2,435,592 +0.41(+0.31%)
Feb 03, 2022 133.15 137.41 135.13 3,463,735 +0.12(+0.09%)
Feb 02, 2022 123.74 135.42 123.63 135.01 5,813,649 +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.