Chronicle Journal: Finance

Electronic Arts (NQ: EA )

123.90 USD -1.70 (-1.35%)
Official Closing Price Updated: 7:59 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 125.79 126.17 122.77 123.90 2,633,597 -1.70(-1.35%)
Oct 28, 2020 125.62 127.07 124.81 125.60 2,079,569 -1.02(-0.81%)
Oct 27, 2020 127.36 127.58 126.10 126.62 1,452,780 -0.06(-0.05%)
Oct 26, 2020 126.41 127.50 125.03 126.68 2,165,519 -0.09(-0.07%)
Oct 23, 2020 127.24 127.65 125.53 126.77 1,215,200 -0.15(-0.12%)
Oct 22, 2020 127.78 128.01 125.40 126.92 1,792,347 -0.73(-0.57%)
Oct 21, 2020 127.98 129.45 127.30 127.65 2,200,819 +0.29(+0.23%)
Oct 20, 2020 130.42 130.60 127.09 127.36 2,249,198 -2.51(-1.93%)
Oct 19, 2020 133.14 133.89 129.51 129.87 1,454,330 -2.05(-1.55%)
Oct 16, 2020 132.50 133.26 131.05 131.92 1,925,000 +0.58(+0.44%)
Oct 15, 2020 131.07 132.41 129.88 131.34 1,903,357 -1.41(-1.06%)
Oct 14, 2020 133.79 133.86 131.74 132.75 2,520,465 -0.19(-0.14%)
Oct 13, 2020 131.87 133.54 130.16 132.94 2,117,365 +2.06(+1.57%)
Oct 12, 2020 128.98 132.07 127.83 130.88 2,106,101 +3.43(+2.69%)
Oct 09, 2020 126.86 128.44 125.92 127.45 1,991,700 +1.46(+1.16%)
Oct 08, 2020 126.10 126.38 124.42 125.99 1,959,454 +0.98(+0.78%)
Oct 07, 2020 126.41 126.50 123.97 125.01 3,256,486 +0.17(+0.14%)
Oct 06, 2020 130.36 130.40 124.52 124.84 3,752,477 -5.88(-4.50%)
Oct 05, 2020 130.09 132.95 129.07 130.72 1,270,044 +1.65(+1.28%)
Oct 02, 2020 131.37 132.24 127.71 129.07 1,751,200 -3.71(-2.79%)
Oct 01, 2020 132.07 134.05 131.46 132.78 1,868,991 +2.37(+1.82%)
Sep 30, 2020 129.73 131.99 129.45 130.41 2,164,435 +0.39(+0.30%)
Sep 29, 2020 132.06 132.43 129.50 130.02 1,793,543 -2.26(-1.71%)
Sep 28, 2020 133.36 133.85 130.87 132.28 1,796,621 +1.09(+0.83%)
Sep 25, 2020 129.51 132.01 128.69 131.19 1,915,700 +1.87(+1.45%)
Sep 24, 2020 128.21 130.30 128.09 129.32 2,001,512 +0.90(+0.70%)
Sep 23, 2020 131.57 132.32 127.93 128.42 2,444,456 -2.60(-1.98%)
Sep 22, 2020 129.84 131.22 128.46 131.02 2,082,039 +2.73(+2.13%)
Sep 21, 2020 124.33 128.47 124.15 128.29 2,017,184 +2.39(+1.90%)
Sep 18, 2020 125.49 126.70 123.37 125.90 3,402,800 +0.64(+0.51%)
Sep 17, 2020 124.22 126.54 123.54 125.26 2,151,770 -1.48(-1.17%)
Sep 16, 2020 128.99 129.52 126.47 126.74 1,832,170 -1.59(-1.24%)
Sep 15, 2020 127.99 129.86 127.50 128.33 2,129,551 +2.15(+1.70%)
Sep 14, 2020 127.93 128.01 125.93 126.18 1,376,979 +0.16(+0.13%)
Sep 11, 2020 127.99 128.39 124.40 126.02 1,746,600 -1.24(-0.97%)
Sep 10, 2020 129.88 131.13 126.34 127.26 2,459,924 -1.44(-1.12%)
Sep 09, 2020 126.54 129.52 124.89 128.70 2,775,963 +4.40(+3.54%)
Sep 08, 2020 127.46 127.50 123.33 124.30 4,622,765 -5.83(-4.48%)
Sep 04, 2020 131.63 132.65 126.91 130.13 2,430,000 -2.69(-2.03%)
Sep 03, 2020 138.24 138.24 131.22 132.82 3,429,953 -6.74(-4.83%)
Sep 02, 2020 138.00 140.30 136.64 139.56 2,337,416 +1.27(+0.92%)
Sep 01, 2020 140.74 140.74 137.08 138.29 2,720,871 -1.18(-0.85%)
Aug 31, 2020 141.08 141.11 138.09 139.47 2,727,329 -1.40(-0.99%)
Aug 28, 2020 142.34 142.34 140.01 140.87 1,553,800 -0.90(-0.63%)
Aug 27, 2020 143.38 143.74 139.85 141.77 1,922,962 -1.86(-1.29%)
Aug 26, 2020 142.06 144.50 142.06 143.63 1,580,467 +1.42(+1.00%)
Aug 25, 2020 142.01 142.40 141.00 142.21 857,587 -0.12(-0.08%)
Aug 24, 2020 142.27 142.84 141.21 142.33 1,842,636 +1.12(+0.79%)
Aug 21, 2020 142.76 142.99 140.84 141.21 1,940,000 -2.27(-1.58%)
Aug 20, 2020 141.62 143.96 141.05 143.48 1,268,149 +1.62(+1.14%)
Aug 19, 2020 142.28 143.62 141.07 141.86 1,816,572 -0.72(-0.50%)
Aug 18, 2020 140.60 142.74 140.16 142.58 1,413,912 +2.13(+1.52%)
Aug 17, 2020 139.25 140.97 138.31 140.45 1,481,083 +0.02(+0.01%)
Aug 14, 2020 141.64 142.01 139.95 140.43 1,904,200 -1.34(-0.95%)
Aug 13, 2020 141.12 142.85 140.58 141.77 1,191,374 +1.87(+1.34%)
Aug 12, 2020 136.88 140.30 136.18 139.90 1,714,288 +4.20(+3.10%)
Aug 11, 2020 141.15 141.15 135.56 135.70 2,221,696 -5.00(-3.55%)
Aug 10, 2020 142.77 143.99 139.50 140.70 1,378,373 -3.29(-2.28%)
Aug 07, 2020 146.43 146.84 142.32 143.99 1,514,800 -2.96(-2.01%)
Aug 06, 2020 146.33 147.36 144.50 146.95 1,671,686 +0.77(+0.53%)
Aug 05, 2020 145.82 146.34 143.26 146.18 1,936,963 -0.14(-0.10%)
Aug 04, 2020 143.24 146.50 143.10 146.32 2,680,304 +3.96(+2.78%)
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.