Electronic Arts (NQ: EA )

146.30 USD UNCHANGED
Official Closing Price Updated: 7:54 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 146.36 146.96 145.19 146.30 3,659,574 +0.00(+0.00%)
Jan 25, 2021 148.81 150.30 145.38 146.30 3,728,614 +0.30(+0.21%)
Jan 22, 2021 144.98 146.48 144.51 146.00 3,369,100 +0.03(+0.02%)
Jan 21, 2021 145.61 147.28 144.74 145.97 3,014,029 +0.37(+0.25%)
Jan 20, 2021 142.43 145.92 141.79 145.60 3,284,270 +4.17(+2.95%)
Jan 19, 2021 139.41 143.00 138.00 141.43 2,693,337 +2.43(+1.75%)
Jan 15, 2021 139.26 140.66 137.91 139.00 2,443,700 +0.06(+0.04%)
Jan 14, 2021 136.83 139.38 136.13 138.94 3,511,434 +2.60(+1.91%)
Jan 13, 2021 138.57 138.95 134.63 136.34 3,696,499 -2.72(-1.96%)
Jan 12, 2021 141.09 141.80 137.30 139.06 2,166,683 -2.16(-1.53%)
Jan 11, 2021 141.52 141.71 139.31 141.22 2,589,776 -0.64(-0.45%)
Jan 08, 2021 140.86 142.00 139.93 141.86 1,902,700 +1.12(+0.80%)
Jan 07, 2021 137.33 140.87 137.00 140.74 2,936,181 +3.94(+2.88%)
Jan 06, 2021 138.52 140.20 136.39 136.80 2,398,500 -4.52(-3.20%)
Jan 05, 2021 140.23 141.40 138.49 141.32 2,117,829 +1.81(+1.30%)
Jan 04, 2021 143.44 143.65 138.16 139.51 3,587,036 -4.09(-2.85%)
Dec 31, 2020 143.60 143.60 143.60 1,684,539 +1.55(+1.09%)
Dec 30, 2020 141.39 142.63 140.89 142.05 1,684,539 +1.35(+0.96%)
Dec 29, 2020 141.00 142.13 140.28 140.70 1,188,371 -0.02(-0.01%)
Dec 28, 2020 142.33 142.55 138.78 140.72 1,756,117 -1.09(-0.77%)
Dec 24, 2020 141.32 142.20 140.78 141.81 688,100 +0.30(+0.21%)
Dec 23, 2020 139.52 142.39 138.63 141.51 1,762,439 +2.08(+1.49%)
Dec 22, 2020 141.24 141.72 138.69 139.43 2,102,904 -1.58(-1.12%)
Dec 21, 2020 141.63 142.37 138.97 141.01 2,631,064 -1.60(-1.12%)
Dec 18, 2020 140.66 142.97 139.58 142.61 4,874,200 +2.76(+1.97%)
Dec 17, 2020 141.95 142.49 138.32 139.85 3,625,688 -1.75(-1.24%)
Dec 16, 2020 139.50 143.45 139.33 141.60 4,029,240 +0.94(+0.67%)
Dec 15, 2020 137.81 140.80 137.11 140.66 3,394,628 +3.12(+2.27%)
Dec 14, 2020 138.50 138.59 136.60 137.54 3,356,940 +1.74(+1.28%)
Dec 11, 2020 134.78 137.11 134.63 135.80 3,195,600 +1.12(+0.83%)
Dec 10, 2020 131.66 135.37 131.25 134.68 2,903,758 +1.51(+1.13%)
Dec 09, 2020 131.56 133.63 130.84 133.17 4,229,254 +1.02(+0.77%)
Dec 08, 2020 130.43 132.54 129.72 132.15 2,835,385 +1.31(+1.00%)
Dec 07, 2020 129.19 130.98 128.88 130.84 2,671,072 +2.15(+1.67%)
Dec 04, 2020 126.42 129.15 126.25 128.69 2,743,100 +0.31(+0.24%)
Dec 03, 2020 130.50 130.87 128.18 128.38 2,350,506 -1.16(-0.90%)
Dec 02, 2020 127.03 129.75 126.48 129.54 1,903,257 +2.30(+1.81%)
Dec 01, 2020 127.58 128.00 125.66 127.24 2,826,539 -0.51(-0.40%)
Nov 30, 2020 124.77 128.40 123.27 127.75 10,085,179 +3.58(+2.88%)
Nov 27, 2020 123.58 125.00 122.41 124.17 2,489,400 +2.66(+2.19%)
Nov 25, 2020 120.81 123.56 120.60 121.51 2,850,800 +1.26(+1.05%)
Nov 24, 2020 121.49 121.97 119.74 120.25 3,471,765 -1.61(-1.32%)
Nov 23, 2020 122.03 123.39 120.43 121.86 2,085,781 -0.01(-0.01%)
Nov 20, 2020 119.53 123.00 119.10 121.87 3,186,900 +1.73(+1.44%)
Nov 19, 2020 116.74 121.52 116.41 120.14 2,837,887 +3.30(+2.82%)
Nov 18, 2020 118.34 118.57 116.65 116.84 2,508,322 -1.68(-1.42%)
Nov 17, 2020 119.33 120.65 118.05 118.52 2,954,172 -0.08(-0.07%)
Nov 16, 2020 119.25 120.71 117.55 118.60 3,069,258 -2.20(-1.82%)
Nov 13, 2020 120.22 121.46 119.37 120.80 2,111,200 +1.48(+1.24%)
Nov 12, 2020 120.93 122.32 118.97 119.32 2,339,815 -0.46(-0.38%)
Nov 11, 2020 120.30 120.64 117.59 119.78 3,572,909 +0.85(+0.71%)
Nov 10, 2020 116.99 120.53 114.78 118.93 4,454,245 +1.96(+1.68%)
Nov 09, 2020 116.46 121.30 110.15 116.97 7,096,031 -2.22(-1.86%)
Nov 06, 2020 119.50 120.70 114.53 119.19 12,151,100 -9.14(-7.12%)
Nov 05, 2020 128.88 128.88 126.28 128.33 3,283,366 +3.02(+2.41%)
Nov 04, 2020 124.88 126.98 123.72 125.31 2,593,980 +4.57(+3.78%)
Nov 03, 2020 120.75 121.46 119.40 120.74 2,022,222 +0.93(+0.78%)
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.