Electronic Arts (NQ: EA )

144.06 USD +0.68 (+0.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 143.95 144.63 142.88 143.38 1,643,078 -0.18(-0.13%)
Jul 28, 2021 142.35 145.17 142.24 143.56 1,353,662 +1.63(+1.15%)
Jul 27, 2021 145.06 145.22 140.32 141.93 2,126,734 -3.32(-2.29%)
Jul 26, 2021 145.12 146.01 143.80 145.25 1,307,051 +0.26(+0.18%)
Jul 23, 2021 142.65 145.36 141.77 144.99 2,269,570 +2.70(+1.90%)
Jul 22, 2021 140.07 142.46 140.07 142.29 1,913,182 +1.57(+1.12%)
Jul 21, 2021 143.89 143.89 140.20 140.72 2,083,448 -0.35(-0.25%)
Jul 20, 2021 141.35 141.99 139.88 141.07 1,870,084 -0.17(-0.12%)
Jul 19, 2021 143.12 145.17 140.36 141.24 2,198,578 -1.86(-1.30%)
Jul 16, 2021 142.63 144.01 141.23 143.10 3,419,662 +0.44(+0.31%)
Jul 15, 2021 143.35 144.50 141.57 142.66 2,423,195 -0.46(-0.32%)
Jul 14, 2021 143.31 145.00 142.53 143.12 1,933,162 -0.13(-0.09%)
Jul 13, 2021 143.44 145.92 142.46 143.25 2,695,771 +1.86(+1.32%)
Jul 12, 2021 142.55 142.55 140.56 141.39 1,946,536 +0.40(+0.28%)
Jul 09, 2021 139.55 141.48 139.49 140.99 1,738,664 +0.54(+0.38%)
Jul 08, 2021 141.32 142.38 140.04 140.45 1,863,703 -2.50(-1.75%)
Jul 07, 2021 144.09 144.24 142.54 142.95 1,956,862 -0.05(-0.03%)
Jul 06, 2021 143.54 143.79 141.96 143.00 1,884,315 -0.41(-0.29%)
Jul 02, 2021 143.29 143.91 142.13 143.41 1,224,488 +1.27(+0.89%)
Jul 01, 2021 143.46 143.82 141.43 142.14 2,621,647 -1.69(-1.18%)
Jun 30, 2021 144.32 144.63 143.15 143.83 1,799,854 -0.27(-0.19%)
Jun 29, 2021 143.18 144.53 142.23 144.10 1,575,422 +1.12(+0.78%)
Jun 28, 2021 139.69 144.47 139.49 142.98 2,627,061 +4.39(+3.17%)
Jun 25, 2021 139.19 139.72 138.05 138.59 2,266,808 -0.06(-0.04%)
Jun 24, 2021 138.56 139.50 137.60 138.65 1,642,949 +0.03(+0.02%)
Jun 23, 2021 140.92 141.67 138.23 138.62 1,730,061 -2.24(-1.59%)
Jun 22, 2021 141.17 141.66 140.07 140.86 1,531,680 -0.10(-0.07%)
Jun 21, 2021 139.38 142.09 138.79 140.96 2,628,513 -0.16(-0.11%)
Jun 18, 2021 142.00 142.64 139.92 141.12 3,235,657 -0.87(-0.61%)
Jun 17, 2021 142.14 143.55 140.67 141.99 2,199,527 -0.61(-0.43%)
Jun 16, 2021 143.96 144.26 140.45 142.60 2,922,530 -2.20(-1.52%)
Jun 15, 2021 148.92 148.93 144.31 144.80 1,795,460 -3.75(-2.52%)
Jun 14, 2021 146.66 148.74 146.15 148.55 1,746,184 +2.16(+1.48%)
Jun 11, 2021 145.23 146.76 144.98 146.39 1,247,505 +0.73(+0.50%)
Jun 10, 2021 146.36 146.40 142.31 145.66 3,279,113 -0.16(-0.11%)
Jun 09, 2021 146.28 147.44 145.57 145.82 1,769,803 +0.32(+0.22%)
Jun 08, 2021 146.45 147.26 145.20 145.50 1,157,932 -0.22(-0.15%)
Jun 07, 2021 144.74 145.96 144.05 145.72 1,510,488 +0.51(+0.35%)
Jun 04, 2021 142.90 145.82 142.63 145.21 1,919,455 +3.22(+2.27%)
Jun 03, 2021 140.89 142.55 140.65 141.99 1,574,907 +0.59(+0.42%)
Jun 02, 2021 143.69 143.86 140.93 141.40 1,522,093 -2.22(-1.55%)
Jun 01, 2021 142.17 144.15 142.17 143.62 2,610,349 +0.69(+0.48%)
May 28, 2021 143.31 144.21 142.72 142.93 1,341,038 +0.00(+0.00%)
May 27, 2021 143.32 144.46 142.52 142.93 1,913,198 -1.06(-0.74%)
May 26, 2021 144.00 145.73 143.18 143.99 1,616,450 +0.73(+0.51%)
May 25, 2021 142.59 143.84 141.50 143.26 1,896,863 +1.17(+0.82%)
May 24, 2021 141.39 142.67 140.17 142.09 1,649,846 +1.92(+1.37%)
May 21, 2021 142.47 143.19 139.88 140.17 2,967,350 -1.64(-1.16%)
May 20, 2021 139.92 143.10 139.18 141.81 2,459,051 +2.93(+2.11%)
May 19, 2021 136.77 139.20 135.56 138.88 1,720,143 +0.82(+0.59%)
May 18, 2021 137.31 140.69 136.76 138.06 2,079,563 +0.53(+0.39%)
May 17, 2021 137.05 138.35 136.45 137.53 2,031,183 -1.09(-0.79%)
May 14, 2021 140.21 140.71 137.85 138.62 2,494,463 -0.51(-0.37%)
May 13, 2021 138.92 140.93 138.03 139.13 2,323,305 -0.54(-0.39%)
May 12, 2021 141.66 142.70 137.79 139.67 5,809,149 -1.69(-1.20%)
May 11, 2021 139.47 142.47 138.69 141.36 4,107,754 +0.71(+0.50%)
May 10, 2021 141.45 143.33 140.62 140.65 3,118,939 -1.77(-1.24%)
May 07, 2021 142.59 143.84 141.78 142.42 1,604,060 +1.08(+0.76%)
May 06, 2021 137.58 141.42 137.58 141.34 1,957,327 +3.48(+2.52%)
May 05, 2021 138.02 140.61 137.63 137.86 2,126,684 +0.80(+0.58%)
May 04, 2021 140.73 140.88 135.75 137.06 2,511,567 -4.12(-2.92%)
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.