Electronic Arts (NQ: EA )

135.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 137.91 139.70 135.52 135.96 4,636,261 -1.08(-0.79%)
Sep 15, 2021 142.15 142.24 135.84 137.04 6,358,284 -8.34(-5.74%)
Sep 14, 2021 145.22 145.93 144.31 145.38 1,318,419 +0.70(+0.48%)
Sep 13, 2021 145.41 146.91 143.91 144.68 2,131,579 -0.45(-0.31%)
Sep 10, 2021 142.02 146.93 141.47 145.13 3,666,051 +2.82(+1.98%)
Sep 09, 2021 143.27 144.24 140.81 142.31 2,624,679 -1.79(-1.24%)
Sep 08, 2021 145.76 147.54 143.90 144.10 2,200,367 -1.12(-0.77%)
Sep 07, 2021 147.09 147.09 145.12 145.22 1,495,690 -1.38(-0.94%)
Sep 03, 2021 144.96 146.95 144.96 146.60 1,192,674 +1.20(+0.83%)
Sep 02, 2021 146.87 147.76 144.99 145.40 2,240,597 -1.03(-0.70%)
Sep 01, 2021 145.34 147.00 144.95 146.43 1,570,076 +1.22(+0.84%)
Aug 31, 2021 143.66 147.13 142.61 145.21 3,467,609 +1.92(+1.34%)
Aug 30, 2021 142.20 144.33 141.01 143.29 2,015,201 +0.35(+0.24%)
Aug 27, 2021 141.52 143.32 141.21 142.94 1,143,969 +1.47(+1.04%)
Aug 26, 2021 141.98 142.89 141.18 141.47 1,016,361 -0.39(-0.27%)
Aug 25, 2021 142.77 142.77 140.01 141.86 1,638,165 -0.71(-0.50%)
Aug 24, 2021 143.16 144.35 142.16 142.57 1,502,169 -0.25(-0.18%)
Aug 23, 2021 140.15 143.50 139.32 142.82 1,895,898 +2.65(+1.89%)
Aug 20, 2021 140.92 141.77 139.63 140.17 2,330,240 -0.43(-0.31%)
Aug 19, 2021 139.38 141.41 139.08 140.60 1,888,512 +0.61(+0.44%)
Aug 18, 2021 140.94 141.90 139.82 139.99 2,091,059 -1.05(-0.74%)
Aug 17, 2021 139.17 142.16 138.74 141.04 2,340,823 +1.04(+0.74%)
Aug 16, 2021 137.96 140.02 137.40 140.00 1,789,060 +1.32(+0.95%)
Aug 13, 2021 138.94 139.40 138.19 138.68 1,572,699 -0.32(-0.23%)
Aug 12, 2021 138.11 139.02 136.93 139.00 1,871,537 +0.70(+0.51%)
Aug 11, 2021 137.92 138.45 137.06 138.30 1,841,281 +1.24(+0.90%)
Aug 10, 2021 136.11 137.09 135.16 137.06 2,210,372 +0.90(+0.66%)
Aug 09, 2021 136.71 137.82 135.43 136.16 1,722,814 -0.18(-0.13%)
Aug 06, 2021 136.47 137.33 135.41 136.34 2,401,301 -0.53(-0.39%)
Aug 05, 2021 144.83 146.50 134.84 136.87 5,516,206 -3.04(-2.17%)
Aug 04, 2021 139.52 141.34 138.36 139.91 2,890,392 +0.11(+0.08%)
Aug 03, 2021 142.64 143.32 137.17 139.80 4,491,846 -4.31(-2.99%)
Aug 02, 2021 144.99 145.64 143.81 144.11 2,054,231 +0.15(+0.10%)
Jul 30, 2021 142.84 145.36 142.45 143.96 2,825,241 +0.58(+0.40%)
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%)
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.