Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 127.23 129.45 126.96 127.90 2,206,955 +0.38(+0.30%)
Sep 29, 2020 129.52 129.88 127.00 127.52 1,828,777 -2.22(-1.71%)
Sep 28, 2020 130.79 131.27 128.35 129.73 1,831,915 +1.07(+0.83%)
Sep 25, 2020 127.02 129.47 126.21 128.66 1,953,334 +1.83(+1.45%)
Sep 24, 2020 125.74 127.79 125.62 126.83 2,040,831 +0.88(+0.70%)
Sep 23, 2020 129.03 129.77 125.47 125.95 2,492,477 -2.55(-1.98%)
Sep 22, 2020 127.34 128.69 125.98 128.50 2,122,940 +2.68(+2.13%)
Sep 21, 2020 121.94 126.00 121.76 125.82 2,056,811 +2.34(+1.90%)
Sep 18, 2020 123.07 124.26 120.99 123.47 3,469,648 +0.63(+0.51%)
Sep 17, 2020 121.83 124.10 121.16 122.85 2,194,041 -1.45(-1.17%)
Sep 16, 2020 126.50 127.03 124.03 124.30 1,868,163 -1.56(-1.24%)
Sep 15, 2020 125.52 127.36 125.04 125.86 2,171,386 +2.11(+1.70%)
Sep 14, 2020 125.47 125.54 123.50 123.75 1,404,029 +0.16(+0.13%)
Sep 11, 2020 125.52 125.92 122.00 123.59 1,780,912 -1.22(-0.97%)
Sep 10, 2020 127.38 128.60 123.91 124.81 2,508,249 -1.41(-1.12%)
Sep 09, 2020 124.10 127.03 122.48 126.22 2,830,497 +4.31(+3.54%)
Sep 08, 2020 125.00 125.04 120.95 121.91 4,713,579 -5.72(-4.48%)
Sep 04, 2020 129.09 130.09 124.47 127.62 2,477,737 -2.64(-2.03%)
Sep 03, 2020 135.58 135.58 128.69 130.26 3,497,334 -6.61(-4.83%)
Sep 02, 2020 135.34 137.60 134.01 136.87 2,383,334 +1.25(+0.92%)
Sep 01, 2020 138.03 138.03 134.44 135.63 2,774,322 -1.16(-0.85%)
Aug 31, 2020 138.36 138.39 135.43 136.78 2,780,907 -1.37(-0.99%)
Aug 28, 2020 139.60 139.60 137.32 138.16 1,584,324 -0.88(-0.64%)
Aug 27, 2020 140.62 140.97 137.16 139.04 1,960,738 -1.82(-1.29%)
Aug 26, 2020 139.32 141.72 139.32 140.86 1,611,515 +1.39(+1.00%)
Aug 25, 2020 139.27 139.66 138.28 139.47 874,434 -0.12(-0.08%)
Aug 24, 2020 139.53 140.09 138.49 139.59 1,878,834 +1.10(+0.79%)
Aug 21, 2020 140.01 140.24 138.13 138.49 1,978,111 -2.23(-1.58%)
Aug 20, 2020 138.89 141.19 138.33 140.72 1,293,061 +1.59(+1.14%)
Aug 19, 2020 139.54 140.85 138.35 139.13 1,852,258 -0.71(-0.50%)
Aug 18, 2020 137.89 139.99 137.46 139.83 1,441,688 +2.09(+1.52%)
Aug 17, 2020 136.57 138.25 135.65 137.74 1,510,178 +0.02(+0.01%)
Aug 14, 2020 138.91 139.27 137.25 137.72 1,941,608 -1.31(-0.95%)
Aug 13, 2020 138.40 140.10 137.87 139.04 1,214,778 +1.83(+1.34%)
Aug 12, 2020 134.24 137.60 133.56 137.21 1,747,965 +4.12(+3.09%)
Aug 11, 2020 138.43 138.43 132.95 133.09 2,265,341 -4.90(-3.55%)
Aug 10, 2020 140.02 141.22 136.81 137.99 1,405,451 -3.23(-2.29%)
Aug 07, 2020 143.61 144.01 139.57 141.22 1,544,558 -2.90(-2.01%)
Aug 06, 2020 143.51 144.52 141.72 144.12 1,704,526 +0.75(+0.53%)
Aug 05, 2020 143.01 143.52 140.50 143.36 1,975,014 -0.14(-0.10%)
Aug 04, 2020 140.48 143.68 140.34 143.50 2,732,958 +3.88(+2.78%)
Aug 03, 2020 138.82 140.67 136.86 139.62 2,277,900 +0.73(+0.52%)
Jul 31, 2020 139.30 140.09 134.46 138.89 4,384,066 +2.97(+2.19%)
Jul 30, 2020 133.09 136.16 132.64 135.92 2,766,648 +2.61(+1.96%)
Jul 29, 2020 133.15 133.88 132.09 133.31 1,562,445 +1.13(+0.85%)
Jul 28, 2020 132.81 133.68 131.80 132.18 1,345,845 -1.35(-1.01%)
Jul 27, 2020 132.88 134.50 132.22 133.54 1,854,908 +0.90(+0.68%)
Jul 24, 2020 131.17 133.63 130.16 132.63 1,380,905 -0.12(-0.09%)
Jul 23, 2020 136.62 136.88 132.13 132.75 1,933,507 -2.88(-2.13%)
Jul 22, 2020 138.23 138.23 135.21 135.63 2,098,331 -1.02(-0.75%)
Jul 21, 2020 138.83 139.25 136.21 136.66 1,510,674 -2.15(-1.55%)
Jul 20, 2020 136.74 139.57 136.08 138.80 1,621,158 +3.16(+2.33%)
Jul 17, 2020 135.52 136.06 134.20 135.65 2,080,993 +0.26(+0.19%)
Jul 16, 2020 135.18 135.69 133.13 135.39 1,327,235 -0.37(-0.27%)
Jul 15, 2020 135.32 136.30 133.22 135.76 2,091,239 -0.10(-0.07%)
Jul 14, 2020 131.61 136.12 130.91 135.86 2,456,733 +3.16(+2.38%)
Jul 13, 2020 138.29 138.85 132.17 132.70 2,620,933 -5.39(-3.91%)
Jul 10, 2020 136.73 138.53 135.63 138.10 2,161,443 +1.97(+1.45%)
Jul 09, 2020 133.73 136.43 133.44 136.13 2,357,500 +3.13(+2.35%)
Jul 08, 2020 133.29 133.71 131.92 133.00 1,903,454 +0.81(+0.62%)
Jul 07, 2020 131.29 134.77 131.22 132.18 1,933,371 +0.50(+0.38%)
Jul 06, 2020 132.86 133.89 130.94 131.68 2,367,674 +0.42(+0.32%)
Jul 02, 2020 133.79 133.79 130.90 131.26 1,930,494 -1.35(-1.02%)
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.