Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 114.46 115.89 114.06 115.78 1,777,772 +1.42(+1.24%)
Sep 28, 2017 113.59 114.54 113.02 114.36 1,423,365 +0.63(+0.55%)
Sep 27, 2017 113.18 114.40 113.18 113.74 1,828,464 +2.01(+1.80%)
Sep 26, 2017 112.29 112.46 110.66 111.72 3,053,202 -0.28(-0.25%)
Sep 25, 2017 115.78 116.01 110.68 112.00 4,193,869 -4.22(-3.63%)
Sep 22, 2017 115.20 117.86 114.89 116.22 2,118,150 +0.47(+0.41%)
Sep 21, 2017 118.17 118.17 115.55 115.75 1,951,982 -2.28(-1.93%)
Sep 20, 2017 118.44 119.06 116.45 118.02 2,440,267 +0.13(+0.11%)
Sep 19, 2017 117.93 118.86 117.07 117.89 2,281,834 +0.25(+0.21%)
Sep 18, 2017 117.20 118.54 117.20 117.65 2,624,287 +0.53(+0.45%)
Sep 15, 2017 116.99 117.61 115.48 117.12 3,254,718 +0.22(+0.19%)
Sep 14, 2017 116.45 117.36 115.44 116.89 2,593,005 -0.40(-0.34%)
Sep 13, 2017 117.55 118.13 116.71 117.30 2,564,720 -0.79(-0.67%)
Sep 12, 2017 119.27 119.77 116.39 118.09 2,711,594 -0.77(-0.64%)
Sep 11, 2017 117.57 119.01 116.98 118.86 2,326,929 +2.85(+2.46%)
Sep 08, 2017 117.68 117.84 115.44 116.00 2,471,975 -0.64(-0.55%)
Sep 07, 2017 114.94 116.81 114.34 116.64 1,846,459 +1.89(+1.65%)
Sep 06, 2017 116.48 116.85 114.23 114.75 1,805,373 -1.19(-1.02%)
Sep 05, 2017 116.51 117.00 114.08 115.93 2,382,156 -1.08(-0.92%)
Sep 01, 2017 118.93 119.42 116.23 117.01 2,805,516 -2.15(-1.80%)
Aug 31, 2017 119.65 120.42 118.61 119.16 2,669,036 -0.46(-0.39%)
Aug 30, 2017 117.12 119.73 116.77 119.62 2,236,521 +2.69(+2.30%)
Aug 29, 2017 115.21 117.13 114.96 116.93 1,327,577 +0.49(+0.42%)
Aug 28, 2017 115.26 116.75 114.70 116.44 1,810,160 +1.76(+1.54%)
Aug 25, 2017 116.42 113.48 114.68 2,249,419 -0.87(-0.76%)
Aug 24, 2017 116.21 116.63 113.77 115.55 1,369,128 -0.35(-0.30%)
Aug 23, 2017 116.36 117.07 115.28 115.90 1,323,304 -0.83(-0.71%)
Aug 22, 2017 115.02 118.13 114.96 116.74 2,562,285 +2.15(+1.87%)
Aug 21, 2017 114.60 115.14 113.88 114.59 1,884,830 -0.04(-0.03%)
Aug 18, 2017 113.77 115.57 113.23 114.63 1,949,575 +0.40(+0.35%)
Aug 17, 2017 116.89 117.17 114.22 114.23 1,829,103 -2.73(-2.33%)
Aug 16, 2017 115.23 117.29 114.78 116.95 2,139,208 +1.78(+1.55%)
Aug 15, 2017 114.97 115.35 114.33 115.17 1,068,757 +0.31(+0.27%)
Aug 14, 2017 114.46 115.47 114.16 114.85 2,946,816 +1.63(+1.44%)
Aug 11, 2017 111.55 113.75 111.32 113.23 1,616,113 +1.43(+1.28%)
Aug 10, 2017 113.19 113.49 111.52 111.79 3,007,717 -2.08(-1.83%)
Aug 09, 2017 113.32 114.57 112.54 113.87 1,742,998 -0.38(-0.33%)
Aug 08, 2017 114.25 114.87 113.78 114.25 1,331,656 -0.45(-0.39%)
Aug 07, 2017 115.33 115.69 114.27 114.71 1,919,929 -0.26(-0.22%)
Aug 04, 2017 116.56 114.65 114.96 2,387,340 -1.60(-1.37%)
Aug 03, 2017 115.12 116.93 114.73 116.56 2,986,619 +1.98(+1.73%)
Aug 02, 2017 114.85 115.16 111.64 114.58 3,143,247 -0.09(-0.08%)
Aug 01, 2017 115.31 115.36 114.20 114.67 2,536,996 +0.18(+0.15%)
Jul 31, 2017 116.76 116.95 114.25 114.49 3,008,845 -1.48(-1.28%)
Jul 28, 2017 111.80 116.46 111.31 115.97 5,110,735 +0.64(+0.55%)
Jul 27, 2017 116.72 117.93 113.82 115.33 9,128,092 -0.39(-0.34%)
Jul 26, 2017 113.23 115.83 112.97 115.73 4,608,631 +4.26(+3.82%)
Jul 25, 2017 111.77 112.31 111.13 111.47 2,789,216 -0.09(-0.08%)
Jul 24, 2017 110.06 111.77 110.06 111.56 2,839,257 +1.50(+1.36%)
Jul 21, 2017 109.35 110.73 109.13 110.06 2,482,714 +0.25(+0.22%)
Jul 20, 2017 110.02 108.25 109.81 2,185,928 +0.38(+0.35%)
Jul 19, 2017 108.30 109.50 107.69 109.43 2,547,504 +1.28(+1.18%)
Jul 18, 2017 107.88 108.79 107.37 108.16 1,946,266 +0.82(+0.77%)
Jul 17, 2017 106.92 108.30 106.62 107.33 1,719,784 +0.44(+0.41%)
Jul 14, 2017 107.50 108.21 106.66 106.89 1,347,868 +0.01(+0.01%)
Jul 13, 2017 108.69 109.46 106.82 106.88 1,744,369 -1.67(-1.54%)
Jul 12, 2017 107.39 108.76 106.95 108.55 1,982,430 +2.22(+2.08%)
Jul 11, 2017 105.56 107.60 105.04 106.33 2,334,838 +0.57(+0.54%)
Jul 10, 2017 105.76 106.60 104.95 105.76 2,231,397 +0.38(+0.36%)
Jul 07, 2017 104.23 106.38 103.51 105.38 2,194,814 +1.67(+1.61%)
Jul 06, 2017 104.02 105.06 103.47 103.71 2,520,134 -0.99(-0.95%)
Jul 05, 2017 103.91 105.22 103.32 104.70 2,880,406 +1.31(+1.27%)
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.