Electronic Arts (NQ: EA )

139.55 -1.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 123.73 126.39 121.17 122.10 5,282,985 -0.65(-0.53%)
Nov 29, 2021 123.75 123.96 120.97 122.75 2,318,746 -1.07(-0.86%)
Nov 26, 2021 128.57 128.66 123.33 123.82 2,303,440 -0.67(-0.54%)
Nov 24, 2021 126.06 126.38 122.68 124.49 2,900,646 -1.73(-1.37%)
Nov 23, 2021 123.60 126.92 123.45 126.22 3,830,776 +2.09(+1.69%)
Nov 22, 2021 129.45 129.58 123.17 124.12 5,445,300 -6.01(-4.62%)
Nov 19, 2021 134.92 135.07 129.93 130.13 4,041,554 -4.86(-3.60%)
Nov 18, 2021 134.94 135.32 134.77 134.99 4,192,112 -0.80(-0.59%)
Nov 17, 2021 136.25 138.30 135.25 135.78 2,284,107 -1.39(-1.02%)
Nov 16, 2021 138.76 140.91 136.20 137.18 3,003,830 -1.69(-1.22%)
Nov 15, 2021 141.16 141.93 135.29 138.87 3,917,163 -4.09(-2.86%)
Nov 12, 2021 141.40 144.09 141.09 142.96 1,641,602 +0.97(+0.69%)
Nov 11, 2021 137.76 143.32 137.36 141.98 3,162,605 +5.08(+3.71%)
Nov 10, 2021 137.28 136.90 2,094,534 -0.50(-0.36%)
Nov 09, 2021 136.97 138.59 136.30 137.40 1,827,177 +1.60(+1.18%)
Nov 08, 2021 137.60 137.92 135.29 135.80 2,582,320 -1.39(-1.01%)
Nov 05, 2021 141.73 142.23 136.24 137.19 2,805,723 -2.82(-2.01%)
Nov 04, 2021 140.93 144.22 139.58 140.01 3,556,962 +2.89(+2.11%)
Nov 03, 2021 135.35 138.32 134.09 137.12 3,624,045 -0.66(-0.48%)
Nov 02, 2021 139.13 139.33 136.37 137.78 2,558,275 -1.57(-1.13%)
Nov 01, 2021 138.50 140.96 139.93 139.35 2,104,157 +1.50(+1.08%)
Oct 29, 2021 138.02 138.44 136.54 137.85 2,025,038 +0.06(+0.04%)
Oct 28, 2021 137.85 138.78 136.72 137.80 1,396,412 -0.18(-0.13%)
Oct 27, 2021 140.24 140.32 137.91 137.97 1,726,446 -2.00(-1.43%)
Oct 26, 2021 140.48 139.97 1,570,170 +0.21(+0.15%)
Oct 25, 2021 138.70 141.34 138.10 139.76 2,192,995 +1.10(+0.79%)
Oct 22, 2021 138.59 141.70 138.66 2,538,647 +0.43(+0.31%)
Oct 21, 2021 136.83 138.44 135.91 138.23 1,886,025 +1.41(+1.03%)
Oct 20, 2021 135.11 136.94 134.87 136.82 1,793,781 +2.41(+1.79%)
Oct 19, 2021 133.17 134.44 132.20 134.41 1,642,673 +2.00(+1.51%)
Oct 18, 2021 132.35 133.41 131.91 132.41 1,778,477 -0.04(-0.03%)
Oct 15, 2021 133.53 134.36 131.00 132.45 3,356,205 -0.94(-0.71%)
Oct 14, 2021 134.39 135.31 132.32 133.39 2,476,717 -0.72(-0.54%)
Oct 13, 2021 134.62 135.41 130.68 134.11 3,151,184 -0.23(-0.17%)
Oct 12, 2021 137.15 137.44 133.68 134.34 3,145,649 -2.75(-2.01%)
Oct 11, 2021 137.53 138.21 135.16 137.09 1,941,371 -0.51(-0.37%)
Oct 08, 2021 135.13 138.16 135.06 137.60 2,200,737 +2.36(+1.74%)
Oct 07, 2021 132.46 135.76 132.10 135.24 3,690,339 +3.46(+2.63%)
Oct 06, 2021 141.13 141.13 130.59 131.78 8,488,431 -9.85(-6.95%)
Oct 05, 2021 140.69 142.26 140.16 141.63 2,728,680 +0.89(+0.64%)
Oct 04, 2021 140.91 142.98 137.63 140.74 3,271,677 -0.40(-0.29%)
Oct 01, 2021 139.48 141.65 137.16 141.14 3,251,746 +1.32(+0.94%)
Sep 30, 2021 136.93 141.66 136.48 139.82 5,106,228 +4.24(+3.12%)
Sep 29, 2021 131.56 137.21 131.53 135.59 5,754,808 +4.10(+3.12%)
Sep 28, 2021 129.61 132.69 129.28 131.49 4,423,419 +1.76(+1.36%)
Sep 27, 2021 127.06 130.30 126.74 129.73 3,384,669 +2.05(+1.60%)
Sep 24, 2021 124.87 127.80 124.69 127.68 2,367,803 +1.98(+1.57%)
Sep 23, 2021 124.82 126.92 123.96 125.71 2,616,312 +1.46(+1.18%)
Sep 22, 2021 124.04 125.44 122.75 124.24 4,287,654 -0.35(-0.28%)
Sep 21, 2021 127.79 128.27 124.40 124.60 3,753,782 -3.27(-2.56%)
Sep 20, 2021 129.73 130.27 126.56 127.87 3,594,587 -3.72(-2.83%)
Sep 17, 2021 132.86 133.25 130.93 131.59 4,251,258 -2.05(-1.53%)
Sep 16, 2021 135.56 137.31 133.21 133.64 4,716,791 -1.06(-0.79%)
Sep 15, 2021 139.72 139.81 133.52 134.70 6,468,725 -8.20(-5.74%)
Sep 14, 2021 142.74 143.44 141.85 142.90 1,341,319 +0.69(+0.48%)
Sep 13, 2021 142.93 144.40 141.45 142.21 2,168,603 -0.44(-0.31%)
Sep 10, 2021 139.59 144.42 139.06 142.65 3,729,729 +2.77(+1.98%)
Sep 09, 2021 140.82 141.78 138.41 139.88 2,670,268 -1.76(-1.24%)
Sep 08, 2021 143.27 145.02 141.44 141.64 2,238,586 -1.10(-0.77%)
Sep 07, 2021 144.58 144.58 142.64 142.74 1,521,669 -1.36(-0.94%)
Sep 03, 2021 142.49 144.44 142.49 144.10 1,213,390 +1.18(+0.82%)
Sep 02, 2021 144.36 145.24 142.51 142.92 2,279,515 -1.01(-0.70%)
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.